Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.08 | 19.46 | 18.83 | 19.08 | 1,498,888 | -0.31(-1.62%) |
Jul 29, 2010 | 19.50 | 19.86 | 18.48 | 19.39 | 2,609,750 | +0.09(+0.45%) |
Jul 28, 2010 | 19.30 | 19.85 | 19.11 | 19.30 | 2,754 | -0.43(-2.17%) |
Jul 27, 2010 | 19.83 | 20.01 | 19.66 | 19.73 | 629,613 | -0.01(-0.03%) |
Jul 26, 2010 | 19.68 | 20.01 | 19.58 | 19.74 | 856,061 | +0.07(+0.37%) |
Jul 23, 2010 | 19.24 | 19.72 | 18.97 | 19.66 | 779,454 | +0.40(+2.05%) |
Jul 22, 2010 | 18.83 | 19.40 | 18.83 | 19.27 | 966,247 | +0.64(+3.45%) |
Jul 21, 2010 | 18.95 | 19.07 | 18.56 | 18.63 | 769,650 | -0.26(-1.38%) |
Jul 20, 2010 | 18.36 | 18.90 | 18.14 | 18.89 | 846,526 | +0.33(+1.77%) |
Jul 19, 2010 | 18.76 | 18.76 | 18.08 | 18.56 | 1,254,624 | -0.03(-0.18%) |
Jul 16, 2010 | 18.59 | 19.16 | 18.47 | 18.59 | 883,560 | -0.63(-3.28%) |
Jul 15, 2010 | 19.43 | 19.62 | 19.02 | 19.22 | 941,164 | -0.23(-1.20%) |
Jul 14, 2010 | 18.98 | 19.49 | 18.93 | 19.46 | 1,403,469 | +0.47(+2.47%) |
Jul 13, 2010 | 18.99 | 19.07 | 18.53 | 18.99 | 6,367 | +0.58(+3.13%) |
Jul 12, 2010 | 18.35 | 18.78 | 18.27 | 18.41 | 1,592,314 | +0.15(+0.84%) |
Jul 09, 2010 | 18.26 | 18.26 | 17.74 | 18.26 | 1,217,048 | +0.42(+2.33%) |
Jul 08, 2010 | 17.84 | 17.87 | 17.45 | 17.84 | 1,934 | +0.50(+2.90%) |
Jul 07, 2010 | 16.92 | 17.35 | 16.84 | 17.34 | 1,652,970 | +0.52(+3.07%) |
Jul 06, 2010 | 16.82 | 17.28 | 16.63 | 16.82 | 3,256 | +0.21(+1.25%) |
Jul 02, 2010 | 16.62 | 16.76 | 16.14 | 16.62 | 1,373,682 | +0.36(+2.23%) |
Jul 01, 2010 | 16.74 | 16.95 | 15.77 | 16.26 | 2,338,205 | -0.44(-2.65%) |
Jun 30, 2010 | 16.70 | 17.20 | 16.64 | 16.70 | 5,109 | -0.16(-0.95%) |
Jun 29, 2010 | 17.05 | 17.14 | 16.67 | 16.86 | 1,194,184 | -0.46(-2.63%) |
Jun 25, 2010 | 17.31 | 17.50 | 16.92 | 17.31 | 1,206,426 | +0.12(+0.70%) |
Jun 24, 2010 | 17.19 | 17.41 | 17.09 | 17.19 | 385 | -0.21(-1.23%) |
Jun 23, 2010 | 17.48 | 17.64 | 17.06 | 17.41 | 709,228 | -0.04(-0.23%) |
Jun 22, 2010 | 17.45 | 18.53 | 17.41 | 17.45 | 1,891 | -0.65(-3.59%) |
Jun 21, 2010 | 18.35 | 18.44 | 18.02 | 18.10 | 1,241,153 | -0.04(-0.22%) |
Jun 18, 2010 | 18.14 | 18.28 | 18.00 | 18.14 | 843,064 | +0.11(+0.59%) |
Jun 17, 2010 | 18.03 | 18.41 | 17.92 | 18.03 | 367 | -0.31(-1.68%) |
Jun 16, 2010 | 18.32 | 18.51 | 18.22 | 18.34 | 713,074 | -0.07(-0.40%) |
Jun 15, 2010 | 18.41 | 18.45 | 18.06 | 18.41 | 3,287 | +0.29(+1.59%) |
Jun 14, 2010 | 18.26 | 18.41 | 18.01 | 18.12 | 996,549 | +0.19(+1.08%) |
Jun 11, 2010 | 17.56 | 17.98 | 17.56 | 17.93 | 845,733 | +0.10(+0.56%) |
Jun 10, 2010 | 17.83 | 17.84 | 17.05 | 17.83 | 3,054 | +0.98(+5.80%) |
Jun 09, 2010 | 17.08 | 17.49 | 16.74 | 16.85 | 1,238,946 | -0.05(-0.32%) |
Jun 08, 2010 | 17.13 | 17.31 | 16.54 | 16.91 | 1,799,192 | -0.21(-1.25%) |
Jun 07, 2010 | 17.97 | 18.06 | 17.07 | 17.12 | 1,744,504 | -0.82(-4.59%) |
Jun 04, 2010 | 17.94 | 18.27 | 17.85 | 17.94 | 5,503,144 | -0.48(-2.62%) |
Jun 03, 2010 | 18.43 | 18.59 | 18.15 | 18.43 | 1,713,116 | +0.22(+1.21%) |
Jun 02, 2010 | 18.20 | 18.42 | 17.75 | 18.20 | 2,098,096 | -0.57(-3.03%) |
Jun 01, 2010 | 18.77 | 19.28 | 18.76 | 18.77 | 4,756 | -0.49(-2.54%) |
May 28, 2010 | 19.26 | 19.82 | 19.16 | 19.26 | 589,074 | -0.55(-2.77%) |
May 27, 2010 | 19.16 | 19.81 | 19.16 | 19.81 | 782,047 | +1.05(+5.61%) |
May 26, 2010 | 18.76 | 19.26 | 18.65 | 18.76 | 2,675 | +0.10(+0.52%) |
May 25, 2010 | 18.03 | 18.74 | 17.72 | 18.66 | 1,257,007 | +0.16(+0.86%) |
May 24, 2010 | 18.67 | 18.78 | 18.37 | 18.50 | 674,832 | -0.18(-0.96%) |
May 21, 2010 | 17.67 | 18.79 | 17.67 | 18.68 | 1,338,650 | +0.74(+4.12%) |
May 20, 2010 | 18.03 | 18.49 | 17.92 | 17.94 | 1,038,637 | -1.03(-5.45%) |
May 19, 2010 | 18.82 | 19.07 | 18.62 | 18.98 | 714,440 | -0.03(-0.18%) |
May 18, 2010 | 20.32 | 20.45 | 18.92 | 19.01 | 1,225,147 | -1.11(-5.50%) |
May 17, 2010 | 19.74 | 20.23 | 19.25 | 20.12 | 1,188,132 | +0.53(+2.69%) |
May 14, 2010 | 19.59 | 19.97 | 19.36 | 19.59 | 1,056,946 | -0.37(-1.84%) |
May 13, 2010 | 19.89 | 20.32 | 19.76 | 19.96 | 694,905 | -0.03(-0.17%) |
May 12, 2010 | 19.66 | 20.00 | 19.55 | 19.99 | 804,880 | +0.32(+1.63%) |
May 11, 2010 | 19.46 | 19.88 | 19.41 | 19.67 | 1,473,902 | -0.29(-1.47%) |
May 10, 2010 | 19.74 | 20.00 | 19.65 | 19.96 | 1,964,842 | +1.97(+10.97%) |
May 07, 2010 | 17.67 | 18.00 | 16.80 | 17.99 | 2,535,400 | +0.88(+5.14%) |
May 06, 2010 | 17.71 | 18.95 | 15.42 | 17.11 | 3,149 | -1.58(-8.46%) |
May 05, 2010 | 18.94 | 19.14 | 18.62 | 18.69 | 974,776 | -0.48(-2.50%) |
May 04, 2010 | 20.14 | 20.14 | 19.08 | 19.17 | 1,377,497 | -1.10(-5.43%) |