Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.76 | 18.08 | 17.54 | 17.76 | 975,069 | -0.18(-0.99%) |
Jul 29, 2010 | 18.14 | 18.14 | 17.68 | 17.93 | 902,830 | -0.13(-0.73%) |
Jul 28, 2010 | 17.67 | 18.10 | 17.67 | 18.07 | 1,270,419 | +0.25(+1.42%) |
Jul 27, 2010 | 17.95 | 17.98 | 17.62 | 17.81 | 151 | -0.09(-0.52%) |
Jul 26, 2010 | 17.24 | 18.08 | 17.24 | 17.91 | 895,838 | +0.19(+1.06%) |
Jul 23, 2010 | 17.66 | 17.75 | 17.40 | 17.72 | 757,840 | +0.03(+0.16%) |
Jul 22, 2010 | 17.36 | 17.81 | 17.30 | 17.69 | 1,048,973 | +0.71(+4.20%) |
Jul 21, 2010 | 17.22 | 17.32 | 16.86 | 16.98 | 765,463 | -0.19(-1.09%) |
Jul 20, 2010 | 16.89 | 17.26 | 16.62 | 17.16 | 212 | +0.01(+0.05%) |
Jul 19, 2010 | 16.95 | 17.16 | 16.75 | 17.16 | 566,896 | +0.19(+1.11%) |
Jul 16, 2010 | 16.97 | 17.19 | 16.90 | 16.97 | 781,954 | -0.08(-0.44%) |
Jul 15, 2010 | 16.95 | 17.17 | 16.83 | 17.04 | 830,271 | +0.14(+0.83%) |
Jul 14, 2010 | 17.14 | 17.14 | 16.65 | 16.90 | 1,188,677 | -0.49(-2.81%) |
Jul 13, 2010 | 16.87 | 17.60 | 16.86 | 17.39 | 1,810 | +0.69(+4.16%) |
Jul 12, 2010 | 16.75 | 16.81 | 16.53 | 16.70 | 705,800 | +0.12(+0.74%) |
Jul 09, 2010 | 16.57 | 16.66 | 16.35 | 16.57 | 3,431,281 | +0.08(+0.51%) |
Jul 08, 2010 | 16.51 | 16.60 | 16.15 | 16.49 | 936,327 | +0.24(+1.50%) |
Jul 07, 2010 | 15.85 | 16.40 | 15.85 | 16.24 | 961,957 | +0.03(+0.17%) |
Jul 06, 2010 | 16.44 | 16.55 | 15.97 | 16.22 | 779,378 | +0.10(+0.64%) |
Jul 02, 2010 | 16.11 | 16.35 | 15.96 | 16.11 | 539,339 | -0.21(-1.27%) |
Jul 01, 2010 | 15.96 | 16.37 | 15.70 | 16.32 | 1,289,325 | +0.18(+1.11%) |
Jun 30, 2010 | 16.02 | 16.90 | 16.02 | 16.14 | 1,292,913 | +0.28(+1.78%) |
Jun 29, 2010 | 16.03 | 16.08 | 15.45 | 15.86 | 1,495,786 | -0.78(-4.68%) |
Jun 25, 2010 | 16.64 | 16.70 | 16.01 | 16.64 | 846,574 | +0.04(+0.23%) |
Jun 24, 2010 | 16.70 | 16.71 | 16.39 | 16.60 | 490,916 | -0.18(-1.06%) |
Jun 23, 2010 | 16.81 | 16.81 | 16.51 | 16.78 | 566,425 | +0.09(+0.56%) |
Jun 22, 2010 | 16.77 | 16.90 | 16.27 | 16.69 | 915,777 | -0.41(-2.42%) |
Jun 21, 2010 | 17.34 | 17.34 | 17.01 | 17.10 | 1,546,277 | +0.17(+1.00%) |
Jun 18, 2010 | 16.93 | 17.04 | 16.82 | 16.93 | 1,183,856 | +0.16(+0.95%) |
Jun 17, 2010 | 17.16 | 17.21 | 16.67 | 16.77 | 536 | -0.20(-1.16%) |
Jun 16, 2010 | 16.56 | 17.22 | 16.56 | 16.97 | 1,351,946 | +0.40(+2.44%) |
Jun 15, 2010 | 16.41 | 16.62 | 16.36 | 16.56 | 792,522 | +0.34(+2.08%) |
Jun 14, 2010 | 16.39 | 16.58 | 16.12 | 16.23 | 1,161,567 | +0.05(+0.29%) |
Jun 11, 2010 | 16.29 | 16.29 | 15.95 | 16.18 | 968,123 | +0.08(+0.47%) |
Jun 10, 2010 | 15.96 | 16.32 | 15.84 | 16.10 | 1,261,325 | +0.68(+4.38%) |
Jun 09, 2010 | 15.62 | 15.88 | 15.31 | 15.43 | 784,964 | -0.06(-0.36%) |
Jun 08, 2010 | 15.37 | 15.78 | 15.31 | 15.48 | 2,236 | +0.25(+1.66%) |
Jun 07, 2010 | 15.95 | 16.01 | 15.08 | 15.23 | 1,044,876 | -0.75(-4.70%) |
Jun 04, 2010 | 15.98 | 16.41 | 15.73 | 15.98 | 1,217,680 | -0.34(-2.07%) |
Jun 03, 2010 | 16.39 | 16.46 | 16.16 | 16.32 | 852,352 | +0.10(+0.64%) |
Jun 02, 2010 | 15.78 | 16.24 | 15.70 | 16.22 | 901,673 | +0.72(+4.67%) |
Jun 01, 2010 | 15.32 | 15.98 | 15.14 | 15.49 | 1,432,600 | -0.17(-1.08%) |
May 28, 2010 | 15.66 | 16.27 | 15.51 | 15.66 | 983,091 | -0.35(-2.17%) |
May 27, 2010 | 15.49 | 16.06 | 15.49 | 16.01 | 2,668,850 | +1.29(+8.74%) |
May 26, 2010 | 15.14 | 15.17 | 14.54 | 14.72 | 2,143,068 | +0.03(+0.19%) |
May 25, 2010 | 14.56 | 14.76 | 14.32 | 14.70 | 2,897,559 | -0.70(-4.57%) |
May 24, 2010 | 15.25 | 15.63 | 15.21 | 15.40 | 1,309,022 | +0.07(+0.43%) |
May 21, 2010 | 14.61 | 15.34 | 14.55 | 15.33 | 1,709,600 | +0.38(+2.51%) |
May 20, 2010 | 14.55 | 15.07 | 14.36 | 14.96 | 212 | -0.62(-3.98%) |
May 19, 2010 | 15.62 | 15.63 | 15.09 | 15.58 | 3,802,816 | -0.87(-5.31%) |
May 18, 2010 | 17.05 | 17.10 | 16.38 | 16.45 | 1,535,139 | -0.33(-1.96%) |
May 17, 2010 | 17.25 | 17.32 | 16.45 | 16.78 | 1,638,469 | -0.60(-3.46%) |
May 14, 2010 | 17.38 | 17.84 | 17.16 | 17.38 | 1,516,650 | -0.69(-3.79%) |
May 13, 2010 | 18.01 | 18.39 | 17.96 | 18.07 | 577,913 | -0.17(-0.93%) |
May 12, 2010 | 17.70 | 18.32 | 17.65 | 18.24 | 1,088,692 | +0.65(+3.68%) |
May 11, 2010 | 17.74 | 17.84 | 17.55 | 17.59 | 1,324,590 | -0.91(-4.92%) |
May 10, 2010 | 18.29 | 18.50 | 18.12 | 18.50 | 1,769,777 | +1.98(+12.00%) |
May 07, 2010 | 16.71 | 17.15 | 16.20 | 16.52 | 2,247,850 | -0.38(-2.22%) |
May 06, 2010 | 16.78 | 17.93 | 16.20 | 16.89 | 76,713 | -0.98(-5.47%) |
May 05, 2010 | 18.18 | 18.38 | 17.71 | 17.87 | 1,343,718 | -0.51(-2.76%) |
May 04, 2010 | 18.92 | 19.01 | 18.28 | 18.38 | 212 | -0.97(-5.00%) |