Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.77 | 19.81 | 18.71 | 19.81 | 295,930 | +0.70(+3.66%) |
Jul 29, 2010 | 18.23 | 19.57 | 18.12 | 19.11 | 476,517 | +1.10(+6.11%) |
Jul 28, 2010 | 18.33 | 18.36 | 17.88 | 18.01 | 178,020 | -0.35(-1.91%) |
Jul 27, 2010 | 18.60 | 18.71 | 18.22 | 18.36 | 143,243 | -0.15(-0.81%) |
Jul 26, 2010 | 18.25 | 18.54 | 17.95 | 18.51 | 136,474 | +0.26(+1.42%) |
Jul 23, 2010 | 17.95 | 18.25 | 17.80 | 18.25 | 115,878 | +0.26(+1.45%) |
Jul 22, 2010 | 17.41 | 18.01 | 17.20 | 17.99 | 103,087 | +0.89(+5.20%) |
Jul 21, 2010 | 17.46 | 17.69 | 16.92 | 17.10 | 87,333 | -0.34(-1.95%) |
Jul 20, 2010 | 16.83 | 17.48 | 16.65 | 17.44 | 63,327 | +0.35(+2.05%) |
Jul 19, 2010 | 16.91 | 17.21 | 16.55 | 17.09 | 83,963 | +0.19(+1.12%) |
Jul 16, 2010 | 17.50 | 17.52 | 16.87 | 16.90 | 125,941 | -0.79(-4.47%) |
Jul 15, 2010 | 17.81 | 17.84 | 17.26 | 17.69 | 81,921 | -0.15(-0.84%) |
Jul 14, 2010 | 18.01 | 18.01 | 17.58 | 17.84 | 55,998 | -0.16(-0.89%) |
Jul 13, 2010 | 17.45 | 18.03 | 17.30 | 18.00 | 135,010 | +0.89(+5.20%) |
Jul 12, 2010 | 17.58 | 17.71 | 17.00 | 17.11 | 78,389 | -0.59(-3.33%) |
Jul 09, 2010 | 17.26 | 17.73 | 17.11 | 17.70 | 60,177 | +0.35(+2.02%) |
Jul 08, 2010 | 17.67 | 18.00 | 17.24 | 17.35 | 129,861 | -0.12(-0.69%) |
Jul 07, 2010 | 17.44 | 17.78 | 17.04 | 17.47 | 100,152 | +0.14(+0.81%) |
Jul 06, 2010 | 17.58 | 18.15 | 17.25 | 17.33 | 163,142 | -0.07(-0.40%) |
Jul 02, 2010 | 17.04 | 17.46 | 16.99 | 17.40 | 111,661 | +0.54(+3.20%) |
Jul 01, 2010 | 16.44 | 17.03 | 15.84 | 16.86 | 104,182 | +0.39(+2.37%) |
Jun 30, 2010 | 16.59 | 16.96 | 16.12 | 16.47 | 91,742 | -0.17(-1.02%) |
Jun 29, 2010 | 17.75 | 17.75 | 16.49 | 16.64 | 116,394 | -1.68(-9.17%) |
Jun 25, 2010 | 18.03 | 18.44 | 17.81 | 18.32 | 318,535 | +0.44(+2.46%) |
Jun 24, 2010 | 18.01 | 18.15 | 17.86 | 17.88 | 121,987 | -0.31(-1.70%) |
Jun 23, 2010 | 18.25 | 18.41 | 17.96 | 18.19 | 99,771 | +0.03(+0.17%) |
Jun 22, 2010 | 18.35 | 18.59 | 17.98 | 18.16 | 180,243 | -0.07(-0.38%) |
Jun 21, 2010 | 18.53 | 18.74 | 18.08 | 18.23 | 250,324 | -0.12(-0.65%) |
Jun 18, 2010 | 18.44 | 18.48 | 18.11 | 18.35 | 209,913 | +0.03(+0.16%) |
Jun 17, 2010 | 18.24 | 18.38 | 17.82 | 18.32 | 122,863 | +0.24(+1.33%) |
Jun 16, 2010 | 17.77 | 18.29 | 17.72 | 18.08 | 161,989 | +0.11(+0.61%) |
Jun 15, 2010 | 17.24 | 18.00 | 17.00 | 17.97 | 133,415 | +0.97(+5.71%) |
Jun 14, 2010 | 17.14 | 17.51 | 16.92 | 17.00 | 96,282 | +0.00(+0.00%) |
Jun 11, 2010 | 16.28 | 17.00 | 16.28 | 17.00 | 43,850 | +0.48(+2.94%) |
Jun 10, 2010 | 16.49 | 16.87 | 16.29 | 16.52 | 81,492 | +0.38(+2.32%) |
Jun 09, 2010 | 16.41 | 16.58 | 16.11 | 16.14 | 102,698 | -0.05(-0.31%) |
Jun 08, 2010 | 15.20 | 16.34 | 15.19 | 16.19 | 335,756 | +1.39(+9.39%) |
Jun 07, 2010 | 15.52 | 15.53 | 14.80 | 14.80 | 58,431 | -0.68(-4.39%) |
Jun 04, 2010 | 15.14 | 15.88 | 15.13 | 15.48 | 158,940 | -0.85(-5.21%) |
Jun 03, 2010 | 15.54 | 16.47 | 15.30 | 16.33 | 122,500 | +0.89(+5.76%) |
Jun 02, 2010 | 15.08 | 15.48 | 14.98 | 15.44 | 163,463 | +0.53(+3.55%) |
Jun 01, 2010 | 15.19 | 15.52 | 14.90 | 14.91 | 130,049 | -0.47(-3.06%) |
May 28, 2010 | 15.55 | 15.84 | 15.16 | 15.38 | 121,951 | -0.17(-1.09%) |
May 27, 2010 | 15.38 | 15.67 | 15.14 | 15.55 | 178,308 | +0.51(+3.39%) |
May 26, 2010 | 15.17 | 15.41 | 14.98 | 15.04 | 93,904 | -0.05(-0.33%) |
May 25, 2010 | 15.26 | 15.46 | 14.88 | 15.09 | 121,230 | -0.44(-2.83%) |
May 24, 2010 | 15.91 | 16.01 | 15.50 | 15.53 | 46,003 | -0.47(-2.94%) |
May 21, 2010 | 15.53 | 16.03 | 15.53 | 16.00 | 83,368 | +0.20(+1.27%) |
May 20, 2010 | 15.83 | 16.55 | 15.76 | 15.80 | 142,339 | -0.87(-5.22%) |
May 19, 2010 | 16.96 | 16.98 | 16.52 | 16.67 | 54,192 | -0.39(-2.29%) |
May 18, 2010 | 17.75 | 17.88 | 16.99 | 17.06 | 90,796 | -0.44(-2.51%) |
May 17, 2010 | 18.00 | 18.00 | 17.43 | 17.50 | 102,122 | -0.33(-1.85%) |
May 14, 2010 | 17.80 | 18.05 | 17.60 | 17.83 | 138,467 | -0.17(-0.94%) |
May 13, 2010 | 18.26 | 18.86 | 17.81 | 18.00 | 177,414 | -0.36(-1.96%) |
May 12, 2010 | 18.25 | 18.39 | 17.99 | 18.36 | 136,921 | +0.20(+1.10%) |
May 11, 2010 | 18.08 | 18.36 | 17.37 | 18.16 | 61,615 | +0.06(+0.33%) |
May 10, 2010 | 17.62 | 18.11 | 17.24 | 18.10 | 92,799 | +0.99(+5.79%) |
May 07, 2010 | 17.13 | 17.87 | 16.78 | 17.11 | 154,487 | -0.16(-0.93%) |
May 06, 2010 | 18.14 | 18.25 | 15.70 | 17.27 | 230,739 | -0.95(-5.21%) |
May 05, 2010 | 18.26 | 18.40 | 17.99 | 18.22 | 119,266 | +0.01(+0.05%) |
May 04, 2010 | 18.03 | 18.42 | 17.94 | 18.21 | 293,900 | -0.08(-0.44%) |