Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.28 | 19.37 | 18.75 | 19.28 | 619,933 | +0.15(+0.79%) |
Jul 29, 2010 | 19.25 | 19.47 | 19.01 | 19.13 | 671,590 | -0.01(-0.06%) |
Jul 28, 2010 | 19.25 | 19.25 | 18.99 | 19.15 | 536,074 | -0.07(-0.38%) |
Jul 27, 2010 | 19.41 | 19.58 | 19.19 | 19.22 | 846,648 | -0.15(-0.76%) |
Jul 26, 2010 | 19.07 | 19.36 | 19.00 | 19.36 | 677,850 | +0.28(+1.45%) |
Jul 23, 2010 | 18.88 | 19.13 | 18.80 | 19.09 | 794,036 | +0.15(+0.79%) |
Jul 22, 2010 | 18.26 | 18.98 | 18.25 | 18.94 | 1,059,538 | +0.88(+4.88%) |
Jul 21, 2010 | 18.10 | 18.21 | 17.92 | 18.06 | 535,626 | +0.08(+0.43%) |
Jul 20, 2010 | 17.52 | 18.02 | 17.48 | 17.98 | 361,137 | +0.26(+1.47%) |
Jul 19, 2010 | 17.54 | 17.76 | 17.37 | 17.72 | 322,744 | +0.20(+1.14%) |
Jul 16, 2010 | 17.52 | 17.97 | 17.47 | 17.52 | 405,438 | -0.53(-2.95%) |
Jul 15, 2010 | 18.00 | 18.10 | 17.68 | 18.05 | 424,603 | +0.05(+0.29%) |
Jul 14, 2010 | 18.11 | 18.11 | 17.84 | 18.00 | 538,132 | -0.13(-0.72%) |
Jul 13, 2010 | 17.87 | 18.18 | 17.76 | 18.13 | 411,829 | +0.29(+1.64%) |
Jul 12, 2010 | 17.77 | 17.93 | 17.58 | 17.84 | 259,394 | -0.03(-0.16%) |
Jul 09, 2010 | 17.87 | 17.92 | 17.68 | 17.87 | 430,764 | +0.15(+0.83%) |
Jul 08, 2010 | 17.71 | 17.79 | 17.52 | 17.72 | 442,403 | +0.13(+0.76%) |
Jul 07, 2010 | 17.14 | 17.62 | 17.11 | 17.59 | 369,110 | +0.52(+3.05%) |
Jul 06, 2010 | 17.31 | 17.48 | 16.94 | 17.07 | 4,202 | -0.07(-0.40%) |
Jul 02, 2010 | 17.13 | 17.26 | 16.93 | 17.13 | 499,762 | +0.08(+0.48%) |
Jul 01, 2010 | 17.24 | 17.30 | 16.89 | 17.05 | 824,672 | -0.27(-1.57%) |
Jun 30, 2010 | 17.52 | 17.78 | 17.31 | 17.33 | 1,139 | -0.10(-0.58%) |
Jun 29, 2010 | 17.63 | 17.78 | 17.31 | 17.43 | 1,448,382 | -0.41(-2.30%) |
Jun 25, 2010 | 17.84 | 17.87 | 17.36 | 17.84 | 1,403,202 | +0.39(+2.24%) |
Jun 24, 2010 | 17.49 | 17.66 | 17.29 | 17.45 | 713,560 | -0.19(-1.08%) |
Jun 23, 2010 | 17.56 | 17.82 | 17.41 | 17.64 | 507,866 | +0.12(+0.67%) |
Jun 22, 2010 | 18.15 | 18.26 | 17.50 | 17.52 | 412,279 | -0.63(-3.45%) |
Jun 21, 2010 | 18.27 | 18.47 | 18.05 | 18.15 | 579,039 | +0.00(+0.00%) |
Jun 18, 2010 | 18.15 | 18.26 | 17.97 | 18.15 | 591,155 | -0.06(-0.31%) |
Jun 17, 2010 | 18.29 | 18.36 | 17.97 | 18.20 | 424,930 | -0.07(-0.38%) |
Jun 16, 2010 | 18.12 | 18.40 | 18.09 | 18.27 | 419,906 | +0.07(+0.40%) |
Jun 15, 2010 | 17.84 | 18.23 | 17.83 | 18.20 | 451,992 | +0.47(+2.63%) |
Jun 14, 2010 | 17.85 | 18.07 | 17.67 | 17.73 | 488,834 | +0.03(+0.16%) |
Jun 11, 2010 | 17.43 | 17.78 | 17.42 | 17.70 | 413,961 | +0.07(+0.39%) |
Jun 10, 2010 | 17.34 | 17.66 | 17.31 | 17.63 | 550,040 | +0.56(+3.31%) |
Jun 09, 2010 | 17.08 | 17.49 | 17.00 | 17.07 | 959,196 | +0.15(+0.86%) |
Jun 08, 2010 | 16.63 | 16.98 | 16.53 | 16.92 | 1,078,774 | +0.30(+1.78%) |
Jun 07, 2010 | 17.14 | 17.17 | 16.61 | 16.63 | 1,055,805 | -0.42(-2.45%) |
Jun 04, 2010 | 17.04 | 17.50 | 16.98 | 17.04 | 1,478,691 | -0.79(-4.41%) |
Jun 03, 2010 | 17.75 | 17.97 | 17.71 | 17.83 | 723,987 | +0.02(+0.09%) |
Jun 02, 2010 | 17.42 | 17.83 | 17.32 | 17.81 | 5,399 | +0.44(+2.52%) |
Jun 01, 2010 | 17.38 | 17.85 | 17.24 | 17.38 | 857,841 | -0.10(-0.58%) |
May 28, 2010 | 17.48 | 17.93 | 17.48 | 17.48 | 990,591 | -0.50(-2.79%) |
May 27, 2010 | 17.43 | 17.98 | 17.28 | 17.98 | 912,313 | +0.68(+3.96%) |
May 26, 2010 | 17.37 | 17.67 | 17.21 | 17.29 | 1,221,782 | +0.05(+0.31%) |
May 25, 2010 | 16.63 | 17.31 | 16.41 | 17.24 | 2,152,798 | +0.16(+0.95%) |
May 24, 2010 | 17.32 | 17.47 | 17.00 | 17.08 | 872,175 | -0.04(-0.21%) |
May 21, 2010 | 16.67 | 17.18 | 16.43 | 17.12 | 1,355,229 | +0.26(+1.54%) |
May 20, 2010 | 16.94 | 17.33 | 16.83 | 16.86 | 1,543,984 | -0.87(-4.93%) |
May 19, 2010 | 18.49 | 18.49 | 17.57 | 17.73 | 2,047,236 | +0.17(+0.95%) |
May 18, 2010 | 18.13 | 18.25 | 17.55 | 17.57 | 12,097 | -0.34(-1.88%) |
May 17, 2010 | 18.03 | 18.26 | 17.50 | 17.90 | 583,951 | -0.09(-0.52%) |
May 14, 2010 | 18.00 | 18.44 | 17.84 | 18.00 | 797,989 | -0.54(-2.91%) |
May 13, 2010 | 18.64 | 18.70 | 18.34 | 18.53 | 1,003,980 | -0.14(-0.74%) |
May 12, 2010 | 18.12 | 18.71 | 18.08 | 18.67 | 933,921 | +0.66(+3.64%) |
May 11, 2010 | 18.08 | 18.29 | 18.01 | 18.02 | 883,994 | -0.12(-0.65%) |
May 10, 2010 | 17.93 | 18.13 | 17.88 | 18.13 | 1,093,175 | +1.11(+6.49%) |
May 07, 2010 | 17.38 | 17.51 | 16.92 | 17.03 | 1,573,960 | -0.39(-2.26%) |
May 06, 2010 | 17.89 | 18.19 | 16.62 | 17.42 | 1,226,567 | -0.61(-3.39%) |
May 05, 2010 | 18.20 | 18.35 | 17.99 | 18.03 | 678,028 | -0.49(-2.65%) |
May 04, 2010 | 18.71 | 18.71 | 18.34 | 18.52 | 1,168,048 | -0.46(-2.43%) |