Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.51 | 18.72 | 18.09 | 18.51 | 697,513 | +0.08(+0.46%) |
Jul 29, 2010 | 18.69 | 19.91 | 17.86 | 18.43 | 1,347,915 | +0.90(+5.11%) |
Jul 28, 2010 | 17.53 | 17.91 | 17.51 | 17.53 | 2,007 | -0.14(-0.81%) |
Jul 27, 2010 | 17.89 | 18.15 | 17.61 | 17.68 | 568,377 | -0.09(-0.52%) |
Jul 26, 2010 | 17.52 | 17.79 | 17.15 | 17.77 | 593,880 | +0.33(+1.89%) |
Jul 23, 2010 | 17.14 | 17.52 | 17.10 | 17.44 | 635,163 | +0.22(+1.28%) |
Jul 22, 2010 | 16.81 | 17.27 | 16.81 | 17.22 | 645,105 | +0.60(+3.61%) |
Jul 21, 2010 | 16.90 | 17.02 | 16.60 | 16.62 | 497,219 | -0.19(-1.16%) |
Jul 20, 2010 | 16.34 | 16.84 | 16.26 | 16.81 | 488,972 | +0.30(+1.79%) |
Jul 19, 2010 | 16.50 | 16.59 | 16.32 | 16.52 | 413,812 | +0.00(+0.00%) |
Jul 16, 2010 | 16.52 | 17.25 | 16.50 | 16.52 | 575,883 | -0.81(-4.66%) |
Jul 15, 2010 | 17.41 | 17.43 | 17.11 | 17.33 | 380,695 | -0.04(-0.24%) |
Jul 14, 2010 | 17.44 | 17.44 | 17.07 | 17.37 | 587,059 | -0.07(-0.39%) |
Jul 13, 2010 | 17.44 | 17.49 | 16.70 | 17.44 | 4,933 | +0.93(+5.66%) |
Jul 12, 2010 | 16.25 | 16.59 | 16.11 | 16.50 | 531,727 | +0.16(+0.98%) |
Jul 09, 2010 | 16.34 | 16.41 | 16.01 | 16.34 | 734,836 | +0.22(+1.36%) |
Jul 08, 2010 | 16.12 | 16.18 | 15.87 | 16.12 | 1,499 | +0.32(+2.02%) |
Jul 07, 2010 | 15.80 | 15.81 | 15.39 | 15.80 | 703,432 | +0.34(+2.17%) |
Jul 06, 2010 | 15.47 | 16.01 | 15.44 | 15.47 | 3,574 | -0.27(-1.71%) |
Jul 02, 2010 | 15.74 | 15.85 | 15.43 | 15.74 | 559,327 | +0.07(+0.43%) |
Jul 01, 2010 | 15.94 | 16.08 | 15.62 | 15.67 | 794,752 | -0.34(-2.10%) |
Jun 30, 2010 | 16.01 | 16.33 | 15.98 | 16.01 | 4,162 | -0.25(-1.55%) |
Jun 29, 2010 | 16.48 | 16.64 | 16.13 | 16.26 | 734,084 | -0.90(-5.24%) |
Jun 25, 2010 | 17.16 | 17.21 | 16.65 | 17.16 | 4,962,038 | +0.18(+1.09%) |
Jun 24, 2010 | 16.95 | 17.09 | 16.78 | 16.97 | 902,436 | +0.01(+0.05%) |
Jun 23, 2010 | 16.71 | 17.00 | 16.38 | 16.96 | 710,334 | +0.24(+1.41%) |
Jun 22, 2010 | 17.01 | 17.32 | 16.71 | 16.73 | 474,118 | -0.31(-1.83%) |
Jun 21, 2010 | 17.60 | 17.65 | 17.00 | 17.04 | 530,702 | -0.35(-2.03%) |
Jun 18, 2010 | 17.39 | 17.42 | 17.12 | 17.39 | 500,796 | +0.01(+0.05%) |
Jun 17, 2010 | 17.89 | 17.89 | 17.31 | 17.38 | 343 | -0.36(-2.04%) |
Jun 16, 2010 | 17.72 | 17.91 | 17.39 | 17.75 | 524,460 | -0.03(-0.19%) |
Jun 15, 2010 | 17.54 | 17.82 | 17.44 | 17.78 | 505,802 | +0.32(+1.83%) |
Jun 14, 2010 | 17.17 | 17.70 | 17.07 | 17.46 | 745,717 | +0.44(+2.57%) |
Jun 11, 2010 | 16.65 | 17.05 | 16.52 | 17.02 | 2,306,736 | +0.27(+1.61%) |
Jun 10, 2010 | 16.78 | 16.89 | 16.61 | 16.75 | 1,232,062 | -0.01(-0.05%) |
Jun 09, 2010 | 17.49 | 17.60 | 16.68 | 16.76 | 776,449 | -0.73(-4.18%) |
Jun 08, 2010 | 17.62 | 17.62 | 17.22 | 17.49 | 612,218 | -0.08(-0.48%) |
Jun 07, 2010 | 18.00 | 18.02 | 17.54 | 17.58 | 438,111 | -0.33(-1.83%) |
Jun 04, 2010 | 17.91 | 18.50 | 17.88 | 17.91 | 367,826 | -0.80(-4.27%) |
Jun 03, 2010 | 18.66 | 18.87 | 18.57 | 18.71 | 509,313 | -0.04(-0.22%) |
Jun 02, 2010 | 18.74 | 18.80 | 18.46 | 18.75 | 535,795 | +0.02(+0.09%) |
Jun 01, 2010 | 18.92 | 19.18 | 18.66 | 18.73 | 359,387 | -0.34(-1.76%) |
May 28, 2010 | 19.07 | 19.23 | 18.96 | 19.07 | 398,835 | -0.07(-0.35%) |
May 27, 2010 | 19.24 | 19.38 | 19.00 | 19.13 | 592,766 | +0.19(+1.02%) |
May 26, 2010 | 18.93 | 19.27 | 18.81 | 18.94 | 665,756 | +0.12(+0.63%) |
May 25, 2010 | 18.67 | 18.92 | 18.44 | 18.82 | 848,312 | -0.21(-1.10%) |
May 24, 2010 | 19.36 | 19.36 | 19.02 | 19.03 | 482,392 | -0.33(-1.69%) |
May 21, 2010 | 18.71 | 19.36 | 18.71 | 19.36 | 1,066,878 | +0.41(+2.17%) |
May 20, 2010 | 18.76 | 19.34 | 18.75 | 18.95 | 1,018,745 | -0.62(-3.18%) |
May 19, 2010 | 19.93 | 20.06 | 19.26 | 19.57 | 1,103,449 | -0.47(-2.35%) |
May 18, 2010 | 20.75 | 20.98 | 19.96 | 20.04 | 619,566 | -0.60(-2.89%) |
May 17, 2010 | 20.62 | 21.03 | 20.15 | 20.64 | 514,844 | -0.07(-0.33%) |
May 14, 2010 | 20.71 | 20.78 | 20.51 | 20.71 | 446,053 | -0.19(-0.92%) |
May 13, 2010 | 21.07 | 21.13 | 20.77 | 20.90 | 421,209 | -0.15(-0.72%) |
May 12, 2010 | 21.22 | 21.32 | 20.75 | 21.05 | 712,084 | -0.08(-0.40%) |
May 11, 2010 | 21.14 | 21.38 | 21.08 | 21.13 | 374,431 | -0.28(-1.33%) |
May 10, 2010 | 21.24 | 21.42 | 21.18 | 21.42 | 374,629 | +1.01(+4.92%) |
May 07, 2010 | 20.63 | 21.19 | 20.24 | 20.41 | 1,198,103 | -0.94(-4.39%) |
May 06, 2010 | 21.49 | 21.76 | 20.82 | 21.35 | 840,095 | -0.59(-2.71%) |
May 05, 2010 | 21.67 | 21.95 | 21.45 | 21.95 | 498,515 | -0.02(-0.08%) |
May 04, 2010 | 22.14 | 22.31 | 21.84 | 21.96 | 725,756 | -0.35(-1.58%) |