Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2010 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.07(-0.38%) |
Jul 27, 2010 | 18.21 | 18.21 | 18.21 | 18.21 | 116 | +0.53(+3.02%) |
Jul 23, 2010 | 17.56 | 17.67 | 17.67 | 17.67 | 31,553 | -0.16(-0.87%) |
Jul 22, 2010 | 17.60 | 17.83 | 17.59 | 17.83 | 841 | +0.66(+3.87%) |
Jul 21, 2010 | 17.42 | 17.42 | 17.16 | 17.16 | 371 | +0.11(+0.66%) |
Jul 20, 2010 | 16.98 | 17.16 | 16.98 | 17.05 | 7,714 | -0.19(-1.10%) |
Jul 19, 2010 | 17.35 | 17.35 | 17.24 | 17.24 | 232 | -0.09(-0.50%) |
Jul 16, 2010 | 17.33 | 17.33 | 17.33 | 17.33 | 1,160 | -0.25(-1.42%) |
Jul 14, 2010 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.03(-0.15%) |
Jul 13, 2010 | 17.60 | 17.60 | 17.60 | 17.60 | 116 | +0.45(+2.61%) |
Jul 12, 2010 | 17.16 | 17.16 | 17.15 | 17.15 | 348 | -0.04(-0.25%) |
Jul 09, 2010 | 17.20 | 17.20 | 17.20 | 17.20 | 348 | +0.02(+0.10%) |
Jul 08, 2010 | 19.99 | 19.99 | 17.17 | 17.18 | 33,815 | -0.03(-0.20%) |
Jul 07, 2010 | 16.78 | 17.21 | 16.78 | 17.21 | 1,966 | -0.12(-0.69%) |
Jul 06, 2010 | 17.97 | 17.97 | 17.23 | 17.33 | 17,864 | +0.71(+4.24%) |
Jul 01, 2010 | 16.56 | 16.63 | 16.63 | 16.63 | 1,044 | +0.17(+1.03%) |
Jun 30, 2010 | 16.46 | 16.46 | 16.46 | 16.46 | 348 | -0.08(-0.48%) |
Jun 29, 2010 | 16.81 | 16.86 | 16.48 | 16.54 | 3,379 | -0.95(-5.44%) |
Jun 24, 2010 | 17.49 | 17.49 | 17.49 | 17.49 | 580 | +0.16(+0.95%) |
Jun 23, 2010 | 17.36 | 17.36 | 17.33 | 17.33 | 3,509 | -0.09(-0.50%) |
Jun 22, 2010 | 17.41 | 17.41 | 17.41 | 17.41 | 232 | -0.34(-1.94%) |
Jun 21, 2010 | 17.76 | 17.76 | 17.76 | 17.76 | 138 | -0.28(-1.53%) |
Jun 18, 2010 | 18.03 | 18.03 | 18.03 | 18.03 | 122 | -0.11(-0.61%) |
Jun 17, 2010 | 18.02 | 18.14 | 17.92 | 18.14 | 2,052 | +0.02(+0.09%) |
Jun 16, 2010 | 18.13 | 18.13 | 18.13 | 18.13 | 348 | +0.25(+1.40%) |
Jun 14, 2010 | 17.73 | 17.88 | 17.88 | 17.88 | 1,740 | +1.35(+8.19%) |
Jun 11, 2010 | 16.53 | 16.53 | 16.53 | 16.53 | 1,160 | +0.00(+0.00%) |
Jun 09, 2010 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.28(+1.70%) |
Jun 08, 2010 | 16.61 | 16.61 | 16.25 | 16.25 | 1,856 | -0.30(-1.82%) |
Jun 07, 2010 | 16.81 | 16.81 | 16.54 | 16.55 | 1,624 | -0.17(-1.03%) |
Jun 04, 2010 | 16.72 | 17.26 | 16.72 | 16.72 | 13,982 | -0.80(-4.57%) |
Jun 02, 2010 | 17.10 | 17.53 | 17.53 | 17.53 | 2,436 | +0.28(+1.65%) |
Jun 01, 2010 | 17.24 | 17.24 | 17.24 | 17.24 | 5,800 | -0.02(-0.10%) |
May 27, 2010 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.45(+2.67%) |
May 26, 2010 | 16.93 | 16.93 | 16.81 | 16.81 | 348 | +0.25(+1.51%) |
May 25, 2010 | 16.56 | 16.56 | 16.56 | 16.56 | 464 | -1.07(-6.06%) |
May 21, 2010 | 17.59 | 17.63 | 17.63 | 17.63 | 928 | +0.40(+2.30%) |
May 20, 2010 | 18.13 | 18.13 | 17.15 | 17.23 | 10,788 | -1.29(-6.98%) |
May 19, 2010 | 18.53 | 18.53 | 18.53 | 18.53 | 116 | +0.42(+2.33%) |
May 18, 2010 | 18.63 | 18.79 | 18.10 | 18.10 | 2,436 | -0.29(-1.59%) |
May 17, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 232 | -0.65(-3.40%) |
May 14, 2010 | 19.04 | 19.04 | 18.96 | 19.04 | 696 | -0.64(-3.24%) |
May 13, 2010 | 19.69 | 19.69 | 19.67 | 19.68 | 696 | -0.41(-2.06%) |
May 12, 2010 | 20.10 | 21.61 | 20.09 | 20.09 | 1,160 | +0.22(+1.13%) |
May 11, 2010 | 20.04 | 20.24 | 19.84 | 19.87 | 4,013 | -0.19(-0.95%) |
May 10, 2010 | 20.06 | 20.06 | 20.06 | 20.06 | 116 | +1.69(+9.20%) |