Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.24 | 19.52 | 18.94 | 19.24 | 6,365 | -0.05(-0.25%) |
Jul 29, 2010 | 19.36 | 19.75 | 18.77 | 19.29 | 37,185 | +0.12(+0.65%) |
Jul 28, 2010 | 19.17 | 19.52 | 18.75 | 19.17 | 253 | -0.35(-1.82%) |
Jul 27, 2010 | 19.65 | 19.88 | 19.46 | 19.52 | 22,902 | +0.10(+0.49%) |
Jul 26, 2010 | 18.65 | 19.47 | 18.59 | 19.42 | 20,881 | +0.94(+5.08%) |
Jul 23, 2010 | 17.64 | 18.57 | 17.50 | 18.49 | 33,897 | +0.71(+3.99%) |
Jul 22, 2010 | 17.33 | 18.11 | 17.33 | 17.78 | 35,761 | +0.68(+3.98%) |
Jul 21, 2010 | 17.51 | 17.68 | 17.04 | 17.10 | 27,098 | -0.29(-1.65%) |
Jul 20, 2010 | 16.47 | 17.42 | 16.47 | 17.38 | 17,985 | +0.63(+3.78%) |
Jul 19, 2010 | 16.79 | 16.79 | 16.29 | 16.75 | 14,011 | +0.08(+0.46%) |
Jul 16, 2010 | 16.67 | 17.26 | 16.67 | 16.67 | 40,495 | -0.70(-4.03%) |
Jul 15, 2010 | 18.13 | 18.13 | 17.23 | 17.37 | 9,214 | -0.78(-4.28%) |
Jul 14, 2010 | 17.79 | 18.63 | 17.39 | 18.15 | 68,468 | +0.28(+1.55%) |
Jul 13, 2010 | 17.87 | 17.88 | 17.31 | 17.87 | 619 | +0.82(+4.83%) |
Jul 12, 2010 | 17.38 | 17.38 | 16.90 | 17.05 | 17,494 | -0.45(-2.57%) |
Jul 09, 2010 | 17.50 | 17.51 | 16.34 | 17.50 | 22,723 | +0.47(+2.76%) |
Jul 08, 2010 | 17.03 | 17.29 | 16.74 | 17.03 | 187 | +0.03(+0.17%) |
Jul 07, 2010 | 16.00 | 17.10 | 15.92 | 17.00 | 31,468 | +1.03(+6.48%) |
Jul 06, 2010 | 15.97 | 17.05 | 15.84 | 15.97 | 317 | -0.69(-4.14%) |
Jul 02, 2010 | 16.66 | 16.94 | 16.47 | 16.66 | 28,303 | +0.00(+0.00%) |
Jul 01, 2010 | 17.27 | 17.27 | 16.61 | 16.66 | 26,406 | -0.60(-3.50%) |
Jun 30, 2010 | 17.26 | 17.66 | 17.15 | 17.26 | 496 | -0.13(-0.77%) |
Jun 29, 2010 | 17.01 | 18.08 | 16.87 | 17.39 | 39,919 | -0.57(-3.20%) |
Jun 25, 2010 | 17.97 | 19.05 | 17.97 | 17.97 | 110,994 | -0.56(-3.00%) |
Jun 24, 2010 | 19.17 | 19.17 | 18.21 | 18.52 | 43,318 | -0.80(-4.12%) |
Jun 23, 2010 | 19.19 | 19.61 | 18.50 | 19.32 | 22,081 | +0.14(+0.75%) |
Jun 22, 2010 | 19.18 | 20.22 | 19.04 | 19.18 | 182 | -0.69(-3.47%) |
Jun 21, 2010 | 20.01 | 20.04 | 19.20 | 19.87 | 53,979 | +0.22(+1.12%) |
Jun 18, 2010 | 19.64 | 19.75 | 18.30 | 19.64 | 266,295 | +1.00(+5.34%) |
Jun 17, 2010 | 18.78 | 18.78 | 18.26 | 18.65 | 24,875 | +0.06(+0.31%) |
Jun 16, 2010 | 17.72 | 18.95 | 17.49 | 18.59 | 35,122 | +0.62(+3.47%) |
Jun 15, 2010 | 17.97 | 17.99 | 17.69 | 17.97 | 317 | +0.11(+0.64%) |
Jun 14, 2010 | 18.15 | 18.39 | 17.73 | 17.85 | 13,926 | -0.08(-0.43%) |
Jun 11, 2010 | 17.29 | 17.94 | 17.25 | 17.93 | 24,525 | +0.45(+2.58%) |
Jun 10, 2010 | 17.48 | 17.49 | 16.49 | 17.48 | 294 | +0.99(+5.99%) |
Jun 09, 2010 | 17.11 | 17.23 | 16.41 | 16.49 | 19,470 | -0.42(-2.47%) |
Jun 08, 2010 | 17.55 | 17.55 | 16.46 | 16.91 | 22,164 | -0.10(-0.61%) |
Jun 07, 2010 | 16.74 | 17.33 | 16.74 | 17.01 | 28,917 | +0.46(+2.75%) |
Jun 04, 2010 | 16.56 | 17.60 | 16.36 | 16.56 | 49,085 | -1.53(-8.44%) |
Jun 03, 2010 | 18.06 | 18.64 | 17.44 | 18.09 | 26,725 | +0.03(+0.16%) |
Jun 02, 2010 | 18.06 | 18.08 | 16.85 | 18.06 | 21,212 | +1.01(+5.95%) |
Jun 01, 2010 | 17.04 | 17.84 | 16.99 | 17.04 | 259 | -0.88(-4.92%) |
May 28, 2010 | 17.92 | 18.29 | 17.76 | 17.92 | 16,610 | -0.19(-1.05%) |
May 27, 2010 | 18.22 | 18.22 | 17.84 | 18.11 | 32,248 | +0.30(+1.70%) |
May 26, 2010 | 17.81 | 18.66 | 17.79 | 17.81 | 260 | -0.40(-2.19%) |
May 25, 2010 | 17.92 | 18.22 | 17.57 | 18.21 | 26,076 | -0.01(-0.05%) |
May 24, 2010 | 19.27 | 19.27 | 18.17 | 18.22 | 9,240 | -1.01(-5.23%) |
May 21, 2010 | 18.75 | 19.46 | 18.75 | 19.22 | 27,536 | +0.09(+0.50%) |
May 20, 2010 | 19.55 | 20.35 | 19.03 | 19.13 | 29,458 | -2.06(-9.71%) |
May 19, 2010 | 21.46 | 23.26 | 20.93 | 21.19 | 37,570 | -0.42(-1.93%) |
May 18, 2010 | 19.52 | 22.19 | 19.32 | 21.60 | 51,352 | +2.42(+12.61%) |
May 17, 2010 | 19.09 | 19.22 | 18.11 | 19.19 | 24,106 | +0.28(+1.45%) |
May 14, 2010 | 18.91 | 19.01 | 18.49 | 18.91 | 26,887 | -0.36(-1.87%) |
May 13, 2010 | 20.09 | 20.14 | 18.70 | 19.27 | 48,871 | -0.95(-4.69%) |
May 12, 2010 | 19.97 | 20.24 | 18.98 | 20.22 | 39,519 | +0.25(+1.23%) |
May 11, 2010 | 19.71 | 20.30 | 19.50 | 19.97 | 21,892 | -0.07(-0.33%) |
May 10, 2010 | 20.17 | 20.19 | 19.87 | 20.04 | 26,855 | +0.17(+0.86%) |
May 07, 2010 | 21.90 | 21.91 | 19.87 | 19.87 | 27,376 | -2.09(-9.50%) |
May 06, 2010 | 23.93 | 23.98 | 21.95 | 21.95 | 26,870 | -2.07(-8.61%) |
May 05, 2010 | 23.55 | 24.17 | 23.34 | 24.02 | 18,000 | +0.21(+0.88%) |
May 04, 2010 | 23.83 | 24.00 | 23.24 | 23.81 | 15,222 | -0.45(-1.84%) |