Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.61 | 18.14 | 17.41 | 17.82 | 371,946 | -0.09(-0.51%) |
Jul 29, 2010 | 18.19 | 18.49 | 17.37 | 17.91 | 593,296 | +0.00(+0.00%) |
Jul 28, 2010 | 18.05 | 18.16 | 17.78 | 17.91 | 491,425 | -0.17(-0.92%) |
Jul 27, 2010 | 18.13 | 18.45 | 17.99 | 18.08 | 488,846 | +0.17(+0.93%) |
Jul 26, 2010 | 17.48 | 17.93 | 17.48 | 17.91 | 773,223 | +0.44(+2.52%) |
Jul 23, 2010 | 16.81 | 17.52 | 16.68 | 17.47 | 619,335 | +0.66(+3.90%) |
Jul 22, 2010 | 16.36 | 17.05 | 16.36 | 16.82 | 1,106,491 | +0.37(+2.22%) |
Jul 21, 2010 | 16.72 | 16.84 | 16.38 | 16.45 | 631,312 | -0.16(-0.95%) |
Jul 20, 2010 | 16.17 | 16.75 | 15.96 | 16.61 | 490,146 | +0.17(+1.01%) |
Jul 19, 2010 | 16.53 | 16.61 | 16.05 | 16.44 | 340,736 | +0.05(+0.30%) |
Jul 16, 2010 | 16.68 | 16.85 | 16.34 | 16.39 | 445,500 | -0.47(-2.76%) |
Jul 15, 2010 | 17.16 | 17.17 | 16.65 | 16.86 | 310,653 | -0.33(-1.93%) |
Jul 14, 2010 | 17.48 | 17.64 | 17.00 | 17.19 | 315,971 | -0.30(-1.71%) |
Jul 13, 2010 | 16.92 | 17.63 | 16.75 | 17.49 | 516,322 | +0.96(+5.83%) |
Jul 12, 2010 | 16.49 | 16.61 | 16.07 | 16.53 | 398,932 | +0.03(+0.20%) |
Jul 09, 2010 | 16.24 | 16.53 | 16.14 | 16.49 | 334,648 | +0.27(+1.69%) |
Jul 08, 2010 | 16.14 | 16.43 | 15.83 | 16.22 | 339,349 | +0.27(+1.67%) |
Jul 07, 2010 | 14.95 | 15.98 | 14.76 | 15.95 | 444,969 | +1.11(+7.50%) |
Jul 06, 2010 | 15.50 | 15.70 | 14.78 | 14.84 | 318,902 | -0.47(-3.09%) |
Jul 02, 2010 | 15.41 | 15.67 | 15.03 | 15.31 | 200,918 | -0.01(-0.05%) |
Jul 01, 2010 | 15.65 | 15.79 | 14.73 | 15.32 | 321,821 | -0.22(-1.44%) |
Jun 30, 2010 | 15.93 | 16.09 | 15.48 | 15.55 | 343,879 | -0.36(-2.25%) |
Jun 29, 2010 | 16.67 | 16.67 | 15.79 | 15.90 | 353,395 | -0.88(-5.24%) |
Jun 25, 2010 | 16.87 | 17.00 | 16.34 | 16.78 | 1,254,091 | +0.05(+0.30%) |
Jun 24, 2010 | 17.06 | 17.24 | 16.61 | 16.73 | 206,386 | -0.47(-2.70%) |
Jun 23, 2010 | 17.46 | 17.62 | 16.75 | 17.20 | 252,245 | -0.26(-1.47%) |
Jun 22, 2010 | 17.46 | 18.12 | 17.36 | 17.46 | 529,183 | +0.12(+0.67%) |
Jun 21, 2010 | 17.56 | 17.82 | 17.18 | 17.34 | 404,167 | +0.08(+0.48%) |
Jun 18, 2010 | 17.32 | 17.67 | 17.10 | 17.26 | 545,388 | +0.03(+0.19%) |
Jun 17, 2010 | 17.16 | 17.26 | 16.72 | 17.22 | 188,701 | +0.24(+1.42%) |
Jun 16, 2010 | 16.88 | 17.25 | 16.64 | 16.98 | 158,053 | -0.07(-0.44%) |
Jun 15, 2010 | 16.42 | 17.11 | 16.28 | 17.06 | 283,817 | +0.89(+5.50%) |
Jun 14, 2010 | 16.29 | 16.88 | 16.14 | 16.17 | 276,899 | +0.15(+0.93%) |
Jun 11, 2010 | 15.27 | 16.07 | 15.27 | 16.02 | 315,861 | +0.51(+3.27%) |
Jun 10, 2010 | 15.15 | 15.52 | 14.77 | 15.51 | 300,955 | +0.66(+4.47%) |
Jun 09, 2010 | 15.09 | 15.30 | 14.72 | 14.85 | 298,053 | -0.05(-0.33%) |
Jun 08, 2010 | 15.06 | 15.11 | 14.49 | 14.90 | 363,952 | -0.11(-0.72%) |
Jun 07, 2010 | 15.92 | 16.02 | 14.97 | 15.01 | 443,294 | -0.91(-5.69%) |
Jun 04, 2010 | 16.28 | 16.51 | 15.85 | 15.91 | 403,419 | -0.84(-5.01%) |
Jun 03, 2010 | 16.54 | 16.88 | 16.29 | 16.75 | 350,600 | +0.13(+0.80%) |
Jun 02, 2010 | 15.90 | 16.65 | 15.78 | 16.62 | 286,277 | +0.80(+5.04%) |
Jun 01, 2010 | 16.36 | 16.69 | 15.80 | 15.82 | 311,258 | -0.67(-4.08%) |
May 28, 2010 | 16.97 | 16.90 | 16.24 | 16.49 | 241,777 | -0.47(-2.79%) |
May 27, 2010 | 16.30 | 16.99 | 16.19 | 16.97 | 281,552 | +1.06(+6.68%) |
May 26, 2010 | 16.17 | 16.52 | 15.82 | 15.90 | 308,269 | -0.09(-0.57%) |
May 25, 2010 | 15.65 | 16.10 | 15.26 | 16.00 | 478,788 | -0.10(-0.62%) |
May 24, 2010 | 16.27 | 16.38 | 15.80 | 16.09 | 357,023 | -0.26(-1.57%) |
May 21, 2010 | 15.64 | 16.80 | 15.57 | 16.35 | 402,444 | +0.53(+3.36%) |
May 20, 2010 | 15.89 | 16.34 | 15.78 | 15.82 | 417,363 | -0.78(-4.70%) |
May 19, 2010 | 16.81 | 16.93 | 16.29 | 16.60 | 378,470 | -0.23(-1.38%) |
May 18, 2010 | 17.60 | 17.90 | 16.73 | 16.83 | 428,325 | -0.51(-2.92%) |
May 17, 2010 | 17.51 | 17.81 | 16.93 | 17.34 | 447,657 | -0.02(-0.10%) |
May 14, 2010 | 17.63 | 17.63 | 16.75 | 17.36 | 385,935 | -0.42(-2.34%) |
May 13, 2010 | 18.04 | 18.44 | 17.61 | 17.77 | 400,802 | -0.27(-1.47%) |
May 12, 2010 | 17.02 | 18.28 | 16.95 | 18.04 | 679,284 | +1.10(+6.52%) |
May 11, 2010 | 16.93 | 17.40 | 16.28 | 16.93 | 748,400 | +0.16(+0.98%) |
May 10, 2010 | 16.58 | 16.81 | 16.49 | 16.77 | 871,525 | +0.52(+3.18%) |
May 07, 2010 | 16.91 | 16.95 | 16.07 | 16.25 | 912,484 | -0.58(-3.45%) |
May 06, 2010 | 17.85 | 18.04 | 15.88 | 16.83 | 1,526,516 | -1.06(-5.94%) |
May 05, 2010 | 18.29 | 18.68 | 17.86 | 17.90 | 504,344 | -0.51(-2.80%) |
May 04, 2010 | 19.13 | 19.13 | 18.21 | 18.41 | 548,504 | -0.90(-4.65%) |