Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.29 | 19.38 | 18.76 | 19.29 | 619,704 | +0.15(+0.79%) |
Jul 29, 2010 | 19.26 | 19.48 | 19.02 | 19.14 | 671,342 | -0.01(-0.06%) |
Jul 28, 2010 | 19.25 | 19.25 | 19.00 | 19.15 | 535,877 | -0.07(-0.38%) |
Jul 27, 2010 | 19.41 | 19.59 | 19.20 | 19.23 | 846,335 | -0.15(-0.76%) |
Jul 26, 2010 | 19.07 | 19.37 | 19.01 | 19.37 | 677,600 | +0.28(+1.45%) |
Jul 23, 2010 | 18.88 | 19.14 | 18.81 | 19.10 | 793,743 | +0.15(+0.79%) |
Jul 22, 2010 | 18.26 | 18.99 | 18.25 | 18.94 | 1,059,147 | +0.88(+4.88%) |
Jul 21, 2010 | 18.11 | 18.21 | 17.93 | 18.06 | 535,429 | +0.08(+0.43%) |
Jul 20, 2010 | 17.52 | 18.02 | 17.49 | 17.99 | 361,004 | +0.26(+1.47%) |
Jul 19, 2010 | 17.55 | 17.77 | 17.38 | 17.73 | 322,625 | +0.20(+1.14%) |
Jul 16, 2010 | 17.53 | 17.97 | 17.48 | 17.53 | 405,288 | -0.53(-2.95%) |
Jul 15, 2010 | 18.01 | 18.10 | 17.69 | 18.06 | 424,446 | +0.05(+0.29%) |
Jul 14, 2010 | 18.12 | 18.12 | 17.85 | 18.01 | 537,934 | -0.13(-0.72%) |
Jul 13, 2010 | 17.88 | 18.18 | 17.77 | 18.14 | 411,677 | +0.29(+1.64%) |
Jul 12, 2010 | 17.78 | 17.94 | 17.59 | 17.84 | 259,298 | -0.03(-0.16%) |
Jul 09, 2010 | 17.87 | 17.93 | 17.69 | 17.87 | 430,605 | +0.15(+0.83%) |
Jul 08, 2010 | 17.71 | 17.80 | 17.52 | 17.73 | 442,240 | +0.13(+0.76%) |
Jul 07, 2010 | 17.14 | 17.62 | 17.12 | 17.59 | 368,974 | +0.52(+3.05%) |
Jul 06, 2010 | 17.32 | 17.48 | 16.95 | 17.07 | 4,200 | -0.07(-0.40%) |
Jul 02, 2010 | 17.14 | 17.27 | 16.93 | 17.14 | 499,577 | +0.08(+0.48%) |
Jul 01, 2010 | 17.24 | 17.31 | 16.90 | 17.06 | 824,368 | -0.27(-1.57%) |
Jun 30, 2010 | 17.53 | 17.79 | 17.32 | 17.33 | 1,139 | -0.10(-0.58%) |
Jun 29, 2010 | 17.64 | 17.79 | 17.32 | 17.43 | 1,447,847 | -0.41(-2.30%) |
Jun 25, 2010 | 17.84 | 17.87 | 17.36 | 17.84 | 1,402,684 | +0.39(+2.24%) |
Jun 24, 2010 | 17.49 | 17.67 | 17.30 | 17.45 | 713,296 | -0.19(-1.08%) |
Jun 23, 2010 | 17.56 | 17.83 | 17.42 | 17.64 | 507,678 | +0.12(+0.67%) |
Jun 22, 2010 | 18.16 | 18.27 | 17.50 | 17.53 | 412,127 | -0.63(-3.45%) |
Jun 21, 2010 | 18.28 | 18.47 | 18.06 | 18.15 | 578,825 | +0.00(+0.00%) |
Jun 18, 2010 | 18.15 | 18.27 | 17.97 | 18.15 | 590,937 | -0.06(-0.31%) |
Jun 17, 2010 | 18.29 | 18.36 | 17.97 | 18.21 | 424,773 | -0.07(-0.38%) |
Jun 16, 2010 | 18.12 | 18.40 | 18.10 | 18.28 | 419,751 | +0.07(+0.40%) |
Jun 15, 2010 | 17.85 | 18.24 | 17.84 | 18.21 | 451,825 | +0.47(+2.63%) |
Jun 14, 2010 | 17.85 | 18.08 | 17.68 | 17.74 | 488,653 | +0.03(+0.16%) |
Jun 11, 2010 | 17.44 | 17.78 | 17.43 | 17.71 | 413,808 | +0.07(+0.39%) |
Jun 10, 2010 | 17.34 | 17.66 | 17.32 | 17.64 | 549,837 | +0.56(+3.31%) |
Jun 09, 2010 | 17.09 | 17.50 | 17.00 | 17.08 | 958,841 | +0.15(+0.86%) |
Jun 08, 2010 | 16.64 | 16.98 | 16.54 | 16.93 | 1,078,376 | +0.30(+1.78%) |
Jun 07, 2010 | 17.14 | 17.18 | 16.62 | 16.63 | 1,055,416 | -0.42(-2.45%) |
Jun 04, 2010 | 17.05 | 17.51 | 16.99 | 17.05 | 1,478,145 | -0.79(-4.41%) |
Jun 03, 2010 | 17.75 | 17.97 | 17.71 | 17.84 | 723,720 | +0.02(+0.09%) |
Jun 02, 2010 | 17.43 | 17.83 | 17.32 | 17.82 | 5,397 | +0.44(+2.52%) |
Jun 01, 2010 | 17.39 | 17.86 | 17.24 | 17.38 | 857,524 | -0.10(-0.58%) |
May 28, 2010 | 17.48 | 17.94 | 17.48 | 17.48 | 990,225 | -0.50(-2.79%) |
May 27, 2010 | 17.44 | 17.99 | 17.29 | 17.99 | 911,976 | +0.68(+3.96%) |
May 26, 2010 | 17.37 | 17.68 | 17.21 | 17.30 | 1,221,332 | +0.05(+0.30%) |
May 25, 2010 | 16.63 | 17.31 | 16.41 | 17.25 | 2,152,004 | +0.16(+0.95%) |
May 24, 2010 | 17.33 | 17.48 | 17.00 | 17.09 | 871,853 | -0.04(-0.21%) |
May 21, 2010 | 16.67 | 17.18 | 16.43 | 17.12 | 1,354,729 | +0.26(+1.54%) |
May 20, 2010 | 16.94 | 17.33 | 16.84 | 16.86 | 1,543,414 | -0.88(-4.93%) |
May 19, 2010 | 18.50 | 18.50 | 17.58 | 17.74 | 2,046,480 | +0.17(+0.95%) |
May 18, 2010 | 18.14 | 18.25 | 17.55 | 17.57 | 12,093 | -0.34(-1.88%) |
May 17, 2010 | 18.04 | 18.27 | 17.50 | 17.91 | 583,736 | -0.09(-0.52%) |
May 14, 2010 | 18.00 | 18.45 | 17.85 | 18.00 | 797,694 | -0.54(-2.91%) |
May 13, 2010 | 18.65 | 18.71 | 18.35 | 18.54 | 1,003,609 | -0.14(-0.74%) |
May 12, 2010 | 18.13 | 18.72 | 18.09 | 18.68 | 933,576 | +0.66(+3.64%) |
May 11, 2010 | 18.08 | 18.29 | 18.01 | 18.02 | 883,668 | -0.12(-0.65%) |
May 10, 2010 | 17.94 | 18.14 | 17.89 | 18.14 | 1,092,772 | +1.11(+6.49%) |
May 07, 2010 | 17.39 | 17.52 | 16.92 | 17.03 | 1,573,379 | -0.39(-2.26%) |
May 06, 2010 | 17.89 | 18.20 | 16.63 | 17.43 | 1,226,115 | -0.61(-3.39%) |
May 05, 2010 | 18.20 | 18.36 | 17.99 | 18.04 | 677,777 | -0.49(-2.65%) |
May 04, 2010 | 18.72 | 18.72 | 18.35 | 18.53 | 1,167,617 | -0.46(-2.43%) |