Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.90 | 18.94 | 18.62 | 18.90 | 33,293 | +0.11(+0.58%) |
Jul 29, 2010 | 19.00 | 19.01 | 18.69 | 18.80 | 20,808 | -0.21(-1.12%) |
Jul 28, 2010 | 18.99 | 19.18 | 18.91 | 19.01 | 17,704 | -0.01(-0.03%) |
Jul 27, 2010 | 19.13 | 19.17 | 18.83 | 19.01 | 23,979 | -0.01(-0.08%) |
Jul 26, 2010 | 18.60 | 19.03 | 18.52 | 19.03 | 6,564 | +0.43(+2.29%) |
Jul 23, 2010 | 18.16 | 18.63 | 18.12 | 18.60 | 27,979 | +0.08(+0.46%) |
Jul 22, 2010 | 17.94 | 18.52 | 17.94 | 18.52 | 45,612 | +0.74(+4.14%) |
Jul 21, 2010 | 18.27 | 18.27 | 17.78 | 17.78 | 8,919 | +0.25(+1.44%) |
Jul 20, 2010 | 17.58 | 17.58 | 17.53 | 17.53 | 3,224 | -0.31(-1.73%) |
Jul 19, 2010 | 17.67 | 17.92 | 17.40 | 17.84 | 22,299 | +0.24(+1.34%) |
Jul 16, 2010 | 17.60 | 18.03 | 17.59 | 17.60 | 28,667 | -0.53(-2.91%) |
Jul 15, 2010 | 17.92 | 18.18 | 17.87 | 18.13 | 205,031 | +0.03(+0.14%) |
Jul 14, 2010 | 18.01 | 18.25 | 18.01 | 18.10 | 8,695 | -0.21(-1.17%) |
Jul 13, 2010 | 18.17 | 18.32 | 18.12 | 18.32 | 41,352 | +0.40(+2.23%) |
Jul 12, 2010 | 17.82 | 17.96 | 17.76 | 17.92 | 6,528 | +0.11(+0.64%) |
Jul 09, 2010 | 17.80 | 17.80 | 17.61 | 17.80 | 4,077 | +0.24(+1.39%) |
Jul 08, 2010 | 17.60 | 17.72 | 17.37 | 17.56 | 86,423 | +0.19(+1.09%) |
Jul 07, 2010 | 17.02 | 17.37 | 17.02 | 17.37 | 4,583 | +0.74(+4.48%) |
Jul 06, 2010 | 17.24 | 17.30 | 16.53 | 16.62 | 6,800 | -0.38(-2.21%) |
Jul 02, 2010 | 17.00 | 17.09 | 16.95 | 17.00 | 3,691 | -0.25(-1.48%) |
Jul 01, 2010 | 17.30 | 17.30 | 16.88 | 17.26 | 20,080 | -0.06(-0.35%) |
Jun 30, 2010 | 17.41 | 17.70 | 17.32 | 17.32 | 7,422 | -0.16(-0.94%) |
Jun 29, 2010 | 17.79 | 17.79 | 17.45 | 17.48 | 26,518 | -0.72(-3.93%) |
Jun 25, 2010 | 18.20 | 18.20 | 17.84 | 18.20 | 3,405 | +0.45(+2.53%) |
Jun 24, 2010 | 18.12 | 18.12 | 17.73 | 17.75 | 11,840 | -0.45(-2.47%) |
Jun 23, 2010 | 18.14 | 18.21 | 17.99 | 18.20 | 12,153 | +0.12(+0.65%) |
Jun 22, 2010 | 18.70 | 18.70 | 18.07 | 18.08 | 34,475 | -0.56(-3.03%) |
Jun 21, 2010 | 19.18 | 19.43 | 18.64 | 18.64 | 19,137 | -0.15(-0.80%) |
Jun 18, 2010 | 18.79 | 18.82 | 18.73 | 18.79 | 5,979 | -0.05(-0.27%) |
Jun 17, 2010 | 18.68 | 18.85 | 18.68 | 18.84 | 6,667 | +0.02(+0.08%) |
Jun 16, 2010 | 18.86 | 18.92 | 18.76 | 18.83 | 14,405 | -0.08(-0.42%) |
Jun 15, 2010 | 18.61 | 18.95 | 18.59 | 18.91 | 66,950 | +0.38(+2.04%) |
Jun 14, 2010 | 18.58 | 18.71 | 18.40 | 18.53 | 58,567 | +0.17(+0.95%) |
Jun 11, 2010 | 17.99 | 18.38 | 17.99 | 18.35 | 28,474 | +0.19(+1.07%) |
Jun 10, 2010 | 17.83 | 18.16 | 17.77 | 18.16 | 7,051 | +0.78(+4.51%) |
Jun 09, 2010 | 17.60 | 17.88 | 17.38 | 17.38 | 30,034 | +0.11(+0.63%) |
Jun 08, 2010 | 17.15 | 17.27 | 16.73 | 17.27 | 24,551 | +0.24(+1.41%) |
Jun 07, 2010 | 17.09 | 17.36 | 17.03 | 17.03 | 19,028 | -0.10(-0.56%) |
Jun 04, 2010 | 17.12 | 17.67 | 17.10 | 17.12 | 5,636 | -0.87(-4.84%) |
Jun 03, 2010 | 18.10 | 18.13 | 17.99 | 17.99 | 9,262 | -0.08(-0.46%) |
Jun 02, 2010 | 17.69 | 18.08 | 17.69 | 18.08 | 16,350 | +0.35(+1.95%) |
Jun 01, 2010 | 17.86 | 18.16 | 17.73 | 17.73 | 27,006 | -0.36(-1.99%) |
May 28, 2010 | 18.09 | 18.25 | 18.09 | 18.09 | 21,097 | -0.23(-1.28%) |
May 27, 2010 | 17.46 | 18.32 | 17.46 | 18.32 | 19,818 | +0.95(+5.50%) |
May 26, 2010 | 17.66 | 17.90 | 17.31 | 17.37 | 22,286 | -0.01(-0.07%) |
May 25, 2010 | 16.85 | 17.44 | 16.57 | 17.38 | 148,720 | +0.11(+0.63%) |
May 24, 2010 | 17.59 | 17.71 | 17.27 | 17.27 | 63,624 | -0.28(-1.61%) |
May 21, 2010 | 16.59 | 17.59 | 16.27 | 17.56 | 84,701 | +0.50(+2.96%) |
May 20, 2010 | 17.16 | 17.56 | 17.03 | 17.05 | 216,771 | -0.83(-4.67%) |
May 19, 2010 | 18.20 | 18.25 | 17.57 | 17.89 | 38,096 | -0.15(-0.85%) |
May 18, 2010 | 18.67 | 18.76 | 18.01 | 18.04 | 87,388 | -0.48(-2.58%) |
May 17, 2010 | 18.50 | 18.81 | 18.01 | 18.52 | 20,056 | +0.04(+0.23%) |
May 14, 2010 | 18.47 | 18.91 | 18.34 | 18.47 | 31,961 | -0.61(-3.21%) |
May 13, 2010 | 19.43 | 19.43 | 19.05 | 19.09 | 19,495 | -0.29(-1.49%) |
May 12, 2010 | 19.15 | 19.37 | 19.12 | 19.37 | 34,880 | +0.34(+1.80%) |
May 11, 2010 | 19.16 | 19.27 | 19.03 | 19.03 | 385,857 | +0.01(+0.06%) |
May 10, 2010 | 18.87 | 19.06 | 18.42 | 19.02 | 173,998 | +1.18(+6.59%) |
May 07, 2010 | 17.54 | 18.49 | 17.39 | 17.84 | 594,232 | -0.27(-1.49%) |
May 06, 2010 | 18.76 | 18.76 | 0.0600 | 18.11 | 74,451 | -0.73(-3.88%) |
May 05, 2010 | 19.10 | 19.12 | 18.85 | 18.85 | 8,471 | -0.28(-1.45%) |
May 04, 2010 | 19.23 | 19.31 | 19.12 | 19.12 | 21,793 | -0.45(-2.30%) |