Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.99 | 17.37 | 16.76 | 17.19 | 539,627 | -0.06(-0.34%) |
Jul 29, 2010 | 17.24 | 17.38 | 16.94 | 17.25 | 584,537 | +0.18(+1.03%) |
Jul 28, 2010 | 17.04 | 17.59 | 16.96 | 17.08 | 960,274 | -0.03(-0.15%) |
Jul 27, 2010 | 17.25 | 17.41 | 17.10 | 17.10 | 484,005 | +0.01(+0.05%) |
Jul 26, 2010 | 16.60 | 17.10 | 16.50 | 17.09 | 548,367 | +0.61(+3.69%) |
Jul 23, 2010 | 16.18 | 16.61 | 16.09 | 16.48 | 708,091 | +0.20(+1.23%) |
Jul 22, 2010 | 16.07 | 16.31 | 15.96 | 16.29 | 1,010,636 | +0.36(+2.25%) |
Jul 21, 2010 | 16.14 | 16.32 | 15.89 | 15.93 | 581,518 | -0.16(-0.98%) |
Jul 20, 2010 | 15.83 | 16.15 | 15.68 | 16.09 | 622,964 | +0.15(+0.94%) |
Jul 19, 2010 | 15.93 | 16.13 | 15.78 | 15.94 | 438,781 | +0.00(+0.00%) |
Jul 16, 2010 | 16.38 | 16.53 | 15.83 | 15.94 | 415,673 | -0.58(-3.53%) |
Jul 15, 2010 | 16.54 | 16.61 | 16.26 | 16.52 | 289,062 | -0.06(-0.35%) |
Jul 14, 2010 | 16.51 | 16.68 | 16.46 | 16.58 | 386,791 | -0.02(-0.10%) |
Jul 13, 2010 | 16.22 | 16.64 | 16.00 | 16.59 | 515,875 | +0.49(+3.05%) |
Jul 12, 2010 | 16.14 | 16.22 | 15.96 | 16.10 | 347,928 | -0.04(-0.26%) |
Jul 09, 2010 | 15.88 | 16.14 | 15.87 | 16.14 | 359,769 | +0.28(+1.73%) |
Jul 08, 2010 | 15.82 | 15.90 | 15.68 | 15.87 | 516,708 | +0.13(+0.85%) |
Jul 07, 2010 | 15.42 | 15.76 | 15.35 | 15.73 | 631,534 | +0.32(+2.11%) |
Jul 06, 2010 | 16.25 | 16.25 | 15.37 | 15.41 | 813,182 | -0.58(-3.65%) |
Jul 02, 2010 | 16.27 | 16.27 | 15.88 | 15.99 | 548,860 | -0.20(-1.24%) |
Jul 01, 2010 | 16.27 | 16.43 | 15.95 | 16.19 | 1,041,875 | -0.02(-0.10%) |
Jun 30, 2010 | 16.49 | 16.64 | 16.15 | 16.21 | 949,074 | -0.23(-1.42%) |
Jun 29, 2010 | 16.46 | 16.65 | 16.32 | 16.44 | 878,442 | -0.29(-1.74%) |
Jun 25, 2010 | 16.75 | 17.04 | 16.66 | 16.73 | 1,207,674 | +0.05(+0.30%) |
Jun 24, 2010 | 17.27 | 17.37 | 16.66 | 16.68 | 1,535,859 | -0.63(-3.66%) |
Jun 23, 2010 | 17.34 | 17.47 | 17.16 | 17.32 | 633,210 | -0.01(-0.05%) |
Jun 22, 2010 | 17.74 | 17.99 | 17.30 | 17.33 | 885,340 | -0.39(-2.21%) |
Jun 21, 2010 | 18.12 | 18.29 | 17.60 | 17.72 | 522,758 | -0.16(-0.89%) |
Jun 18, 2010 | 18.11 | 18.13 | 17.76 | 17.88 | 727,494 | -0.09(-0.51%) |
Jun 17, 2010 | 18.09 | 18.13 | 17.85 | 17.97 | 290,204 | -0.08(-0.42%) |
Jun 16, 2010 | 18.09 | 18.18 | 17.99 | 18.04 | 303,054 | -0.22(-1.23%) |
Jun 15, 2010 | 18.31 | 18.44 | 18.19 | 18.27 | 363,236 | +0.09(+0.50%) |
Jun 14, 2010 | 18.39 | 18.42 | 18.10 | 18.18 | 400,191 | -0.06(-0.32%) |
Jun 11, 2010 | 17.56 | 18.25 | 17.50 | 18.24 | 755,228 | +0.50(+2.82%) |
Jun 10, 2010 | 17.63 | 17.75 | 17.39 | 17.74 | 845,568 | +0.30(+1.72%) |
Jun 09, 2010 | 17.69 | 17.82 | 17.31 | 17.44 | 843,569 | -0.08(-0.48%) |
Jun 08, 2010 | 17.60 | 17.89 | 17.20 | 17.52 | 1,192,221 | -0.07(-0.38%) |
Jun 07, 2010 | 18.13 | 18.37 | 17.57 | 17.59 | 1,048,572 | -0.53(-2.94%) |
Jun 04, 2010 | 18.26 | 18.50 | 18.04 | 18.12 | 1,024,609 | -0.55(-2.95%) |
Jun 03, 2010 | 18.55 | 18.83 | 18.37 | 18.67 | 647,007 | +0.19(+1.04%) |
Jun 02, 2010 | 18.39 | 18.50 | 18.31 | 18.48 | 885,466 | +0.18(+1.00%) |
Jun 01, 2010 | 18.63 | 18.86 | 18.29 | 18.29 | 616,492 | -0.41(-2.18%) |
May 28, 2010 | 18.56 | 18.96 | 18.51 | 18.70 | 615,141 | +0.14(+0.76%) |
May 27, 2010 | 18.61 | 18.67 | 18.34 | 18.56 | 609,176 | +0.23(+1.27%) |
May 26, 2010 | 18.76 | 18.88 | 18.30 | 18.33 | 653,566 | -0.30(-1.61%) |
May 25, 2010 | 18.17 | 18.65 | 18.06 | 18.63 | 637,048 | +0.20(+1.09%) |
May 24, 2010 | 18.57 | 18.71 | 18.43 | 18.43 | 413,420 | -0.12(-0.63%) |
May 21, 2010 | 18.27 | 18.68 | 18.21 | 18.54 | 927,280 | +0.12(+0.64%) |
May 20, 2010 | 18.42 | 18.79 | 18.23 | 18.42 | 567,470 | -0.58(-3.04%) |
May 19, 2010 | 19.19 | 19.39 | 18.94 | 19.00 | 710,309 | -0.18(-0.91%) |
May 18, 2010 | 19.40 | 19.57 | 19.08 | 19.18 | 365,166 | -0.08(-0.39%) |
May 17, 2010 | 19.08 | 19.29 | 18.69 | 19.25 | 913,913 | +0.25(+1.32%) |
May 14, 2010 | 18.91 | 19.27 | 18.89 | 19.00 | 990,319 | +0.04(+0.22%) |
May 13, 2010 | 18.74 | 19.25 | 18.54 | 18.96 | 2,058,833 | -0.48(-2.49%) |
May 12, 2010 | 19.14 | 19.46 | 18.96 | 19.44 | 1,383,729 | +0.43(+2.28%) |
May 11, 2010 | 19.13 | 19.26 | 18.92 | 19.01 | 998,917 | -0.26(-1.34%) |
May 10, 2010 | 19.14 | 19.29 | 18.79 | 19.27 | 697,472 | +0.85(+4.62%) |
May 07, 2010 | 18.67 | 18.99 | 18.25 | 18.42 | 1,206,452 | -0.23(-1.21%) |
May 06, 2010 | 19.39 | 19.48 | 17.75 | 18.64 | 1,664,202 | -0.82(-4.24%) |
May 05, 2010 | 19.76 | 20.14 | 19.39 | 19.47 | 953,510 | -0.33(-1.68%) |
May 04, 2010 | 19.98 | 19.98 | 19.67 | 19.80 | 599,336 | -0.40(-1.98%) |