Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.57 | 18.93 | 18.57 | 18.68 | 124,748 | -0.27(-1.44%) |
Jul 29, 2010 | 19.23 | 19.53 | 18.85 | 18.95 | 57,542 | -0.15(-0.78%) |
Jul 28, 2010 | 19.34 | 19.57 | 19.07 | 19.10 | 60,603 | -0.33(-1.69%) |
Jul 27, 2010 | 19.75 | 19.75 | 19.23 | 19.43 | 90,689 | -0.09(-0.46%) |
Jul 26, 2010 | 19.10 | 19.72 | 18.82 | 19.52 | 205,390 | +0.43(+2.25%) |
Jul 23, 2010 | 17.91 | 19.10 | 17.87 | 19.09 | 126,715 | +1.13(+6.28%) |
Jul 22, 2010 | 17.90 | 18.20 | 17.84 | 17.96 | 223,966 | +0.39(+2.20%) |
Jul 21, 2010 | 17.93 | 18.05 | 17.52 | 17.57 | 96,406 | -0.18(-0.99%) |
Jul 20, 2010 | 17.19 | 17.77 | 17.05 | 17.75 | 52,699 | +0.22(+1.25%) |
Jul 19, 2010 | 17.32 | 17.55 | 17.07 | 17.53 | 54,937 | +0.22(+1.26%) |
Jul 16, 2010 | 17.00 | 17.52 | 17.00 | 17.31 | 165,860 | +0.11(+0.61%) |
Jul 15, 2010 | 17.17 | 17.31 | 16.79 | 17.21 | 248,761 | +0.01(+0.07%) |
Jul 14, 2010 | 17.65 | 17.85 | 17.12 | 17.20 | 221,461 | -0.60(-3.38%) |
Jul 13, 2010 | 17.62 | 17.87 | 17.46 | 17.80 | 360,081 | +0.17(+0.97%) |
Jul 12, 2010 | 17.84 | 17.96 | 17.39 | 17.62 | 92,699 | -0.29(-1.63%) |
Jul 09, 2010 | 17.48 | 17.98 | 17.40 | 17.92 | 68,412 | +0.46(+2.62%) |
Jul 08, 2010 | 17.32 | 17.50 | 17.02 | 17.46 | 121,336 | +0.34(+1.96%) |
Jul 07, 2010 | 16.58 | 17.14 | 16.49 | 17.12 | 164,684 | +0.68(+4.11%) |
Jul 06, 2010 | 16.94 | 16.94 | 16.37 | 16.45 | 217,222 | -0.11(-0.64%) |
Jul 02, 2010 | 17.16 | 17.16 | 16.51 | 16.55 | 61,653 | -0.43(-2.51%) |
Jul 01, 2010 | 16.81 | 17.00 | 16.22 | 16.98 | 112,574 | +0.30(+1.80%) |
Jun 30, 2010 | 16.96 | 17.21 | 16.55 | 16.68 | 89,378 | -0.23(-1.36%) |
Jun 29, 2010 | 16.68 | 17.01 | 16.44 | 16.91 | 175,774 | +0.62(+3.79%) |
Jun 25, 2010 | 15.78 | 16.46 | 15.54 | 16.29 | 209,249 | +0.65(+4.14%) |
Jun 24, 2010 | 15.48 | 15.77 | 15.43 | 15.64 | 59,045 | +0.04(+0.27%) |
Jun 23, 2010 | 15.35 | 15.85 | 15.26 | 15.60 | 58,267 | +0.18(+1.14%) |
Jun 22, 2010 | 15.38 | 15.79 | 15.38 | 15.43 | 81,166 | +0.17(+1.10%) |
Jun 21, 2010 | 15.88 | 15.93 | 15.17 | 15.26 | 59,824 | -0.30(-1.91%) |
Jun 18, 2010 | 15.84 | 15.96 | 15.33 | 15.56 | 249,004 | -0.17(-1.07%) |
Jun 17, 2010 | 15.80 | 15.80 | 15.34 | 15.72 | 46,711 | +0.13(+0.85%) |
Jun 16, 2010 | 15.68 | 15.86 | 15.51 | 15.59 | 76,526 | -0.25(-1.55%) |
Jun 15, 2010 | 15.55 | 15.86 | 15.37 | 15.84 | 90,179 | +0.53(+3.47%) |
Jun 14, 2010 | 15.56 | 15.91 | 15.21 | 15.31 | 51,792 | -0.11(-0.71%) |
Jun 11, 2010 | 15.08 | 15.42 | 15.00 | 15.41 | 57,965 | +0.36(+2.41%) |
Jun 10, 2010 | 15.00 | 15.26 | 14.83 | 15.05 | 121,754 | +0.41(+2.80%) |
Jun 09, 2010 | 15.07 | 15.18 | 14.56 | 14.64 | 72,579 | -0.19(-1.26%) |
Jun 08, 2010 | 14.43 | 14.89 | 14.25 | 14.83 | 260,519 | +0.53(+3.69%) |
Jun 07, 2010 | 15.02 | 15.03 | 14.22 | 14.30 | 201,835 | -0.54(-3.66%) |
Jun 04, 2010 | 14.93 | 15.34 | 14.72 | 14.84 | 305,497 | -0.64(-4.13%) |
Jun 03, 2010 | 15.24 | 15.54 | 15.06 | 15.48 | 287,117 | +0.21(+1.35%) |
Jun 02, 2010 | 14.83 | 15.48 | 14.60 | 15.28 | 225,241 | +0.49(+3.33%) |
Jun 01, 2010 | 15.50 | 15.98 | 14.78 | 14.79 | 136,032 | -0.81(-5.18%) |
May 28, 2010 | 15.76 | 15.82 | 15.34 | 15.59 | 741,763 | -0.16(-1.04%) |
May 27, 2010 | 15.09 | 15.84 | 15.09 | 15.76 | 349,234 | +1.12(+7.68%) |
May 26, 2010 | 14.68 | 15.22 | 14.52 | 14.63 | 231,245 | +0.14(+1.00%) |
May 25, 2010 | 13.81 | 14.54 | 13.73 | 14.49 | 141,483 | +0.20(+1.37%) |
May 24, 2010 | 14.47 | 14.84 | 14.11 | 14.29 | 194,830 | -0.16(-1.08%) |
May 21, 2010 | 13.36 | 14.50 | 13.19 | 14.45 | 263,524 | +0.83(+6.08%) |
May 20, 2010 | 13.36 | 14.12 | 13.00 | 13.62 | 226,973 | -0.57(-4.04%) |
May 19, 2010 | 14.63 | 14.63 | 14.06 | 14.20 | 159,355 | -0.54(-3.68%) |
May 18, 2010 | 15.42 | 15.42 | 14.52 | 14.74 | 185,317 | -0.38(-2.50%) |
May 17, 2010 | 15.27 | 15.41 | 14.86 | 15.12 | 207,981 | -0.05(-0.36%) |
May 14, 2010 | 15.42 | 15.42 | 14.64 | 15.17 | 201,684 | -0.36(-2.29%) |
May 13, 2010 | 15.88 | 16.02 | 15.43 | 15.53 | 136,527 | -0.48(-2.98%) |
May 12, 2010 | 16.22 | 16.31 | 15.81 | 16.00 | 308,170 | -0.22(-1.37%) |
May 11, 2010 | 16.04 | 17.31 | 15.62 | 16.23 | 198,318 | -0.09(-0.57%) |
May 10, 2010 | 15.82 | 16.40 | 15.49 | 16.32 | 115,072 | +1.53(+10.32%) |
May 07, 2010 | 16.60 | 16.60 | 14.76 | 14.79 | 215,880 | -0.71(-4.61%) |
May 06, 2010 | 16.46 | 16.56 | 14.39 | 15.51 | 201,025 | -1.06(-6.39%) |
May 05, 2010 | 16.62 | 16.79 | 16.49 | 16.57 | 96,341 | -0.14(-0.84%) |
May 04, 2010 | 16.63 | 17.75 | 16.59 | 16.71 | 360,524 | -0.29(-1.68%) |