Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.00 | 19.10 | 18.76 | 19.10 | 6,231 | +0.00(+0.00%) |
Jul 29, 2010 | 19.00 | 19.16 | 18.84 | 19.10 | 9,250 | +0.30(+1.60%) |
Jul 28, 2010 | 18.91 | 19.00 | 18.80 | 18.80 | 6,205 | -0.24(-1.26%) |
Jul 27, 2010 | 19.09 | 19.16 | 18.93 | 19.04 | 17,318 | -0.09(-0.47%) |
Jul 26, 2010 | 19.17 | 19.22 | 19.05 | 19.13 | 10,352 | -0.27(-1.39%) |
Jul 23, 2010 | 19.12 | 19.40 | 19.00 | 19.40 | 36,568 | +0.30(+1.57%) |
Jul 22, 2010 | 18.82 | 19.22 | 18.82 | 19.10 | 22,289 | +0.55(+2.96%) |
Jul 21, 2010 | 18.49 | 18.62 | 18.25 | 18.55 | 5,144 | -0.06(-0.32%) |
Jul 20, 2010 | 18.33 | 18.61 | 18.31 | 18.61 | 3,265 | -0.04(-0.21%) |
Jul 19, 2010 | 18.62 | 18.67 | 18.36 | 18.65 | 9,199 | +0.00(+0.00%) |
Jul 16, 2010 | 18.72 | 18.72 | 18.50 | 18.65 | 6,624 | +0.03(+0.16%) |
Jul 15, 2010 | 18.71 | 18.85 | 18.50 | 18.62 | 3,871 | +0.02(+0.11%) |
Jul 14, 2010 | 18.80 | 18.90 | 18.58 | 18.60 | 8,746 | -0.15(-0.80%) |
Jul 13, 2010 | 18.73 | 18.75 | 18.50 | 18.75 | 12,630 | +0.85(+4.75%) |
Jul 12, 2010 | 17.99 | 18.03 | 17.74 | 17.90 | 6,489 | +0.10(+0.56%) |
Jul 09, 2010 | 17.92 | 18.00 | 17.73 | 17.80 | 6,700 | -0.19(-1.06%) |
Jul 08, 2010 | 17.88 | 17.99 | 17.73 | 17.99 | 7,928 | +0.16(+0.90%) |
Jul 07, 2010 | 17.73 | 18.00 | 17.53 | 17.83 | 6,278 | +0.28(+1.60%) |
Jul 06, 2010 | 17.40 | 17.70 | 17.40 | 17.55 | 6,542 | +0.25(+1.45%) |
Jul 02, 2010 | 17.15 | 17.45 | 17.06 | 17.30 | 4,665 | -0.10(-0.57%) |
Jul 01, 2010 | 17.38 | 17.40 | 17.03 | 17.40 | 19,688 | +0.25(+1.46%) |
Jun 30, 2010 | 17.19 | 17.35 | 17.05 | 17.15 | 7,527 | +0.00(+0.00%) |
Jun 29, 2010 | 17.05 | 17.29 | 16.97 | 17.15 | 17,667 | -0.54(-3.05%) |
Jun 25, 2010 | 17.69 | 17.71 | 17.50 | 17.69 | 35,850 | -0.04(-0.23%) |
Jun 24, 2010 | 17.90 | 17.95 | 17.60 | 17.73 | 8,406 | -0.26(-1.45%) |
Jun 23, 2010 | 18.06 | 18.06 | 17.76 | 17.99 | 20,571 | +0.23(+1.30%) |
Jun 22, 2010 | 18.08 | 18.08 | 17.76 | 17.76 | 13,508 | -0.39(-2.15%) |
Jun 21, 2010 | 18.38 | 18.38 | 18.03 | 18.15 | 11,790 | +0.00(+0.00%) |
Jun 18, 2010 | 18.03 | 18.23 | 17.81 | 18.15 | 17,588 | +0.15(+0.83%) |
Jun 17, 2010 | 17.91 | 18.01 | 17.68 | 18.00 | 14,573 | +0.71(+4.11%) |
Jun 16, 2010 | 17.12 | 17.32 | 16.97 | 17.29 | 8,304 | -0.16(-0.92%) |
Jun 15, 2010 | 17.00 | 17.47 | 16.96 | 17.45 | 34,843 | +0.41(+2.41%) |
Jun 14, 2010 | 17.25 | 17.40 | 16.95 | 17.04 | 17,026 | -0.01(-0.06%) |
Jun 11, 2010 | 16.72 | 17.20 | 16.72 | 17.05 | 5,433 | +0.00(+0.00%) |
Jun 10, 2010 | 16.80 | 17.05 | 16.67 | 17.05 | 33,730 | +1.09(+6.83%) |
Jun 09, 2010 | 16.20 | 16.40 | 15.96 | 15.96 | 16,823 | -0.30(-1.85%) |
Jun 08, 2010 | 15.96 | 16.27 | 15.91 | 16.26 | 23,641 | +0.07(+0.43%) |
Jun 07, 2010 | 16.51 | 16.54 | 16.12 | 16.19 | 12,270 | -0.06(-0.37%) |
Jun 04, 2010 | 16.71 | 16.71 | 16.20 | 16.25 | 21,151 | -0.95(-5.52%) |
Jun 03, 2010 | 17.00 | 17.22 | 16.84 | 17.20 | 17,501 | -0.05(-0.29%) |
Jun 02, 2010 | 17.00 | 17.25 | 16.72 | 17.25 | 12,934 | +0.10(+0.58%) |
Jun 01, 2010 | 17.08 | 17.15 | 16.94 | 17.15 | 3,928 | +0.10(+0.59%) |
May 28, 2010 | 17.11 | 17.23 | 16.99 | 17.05 | 23,718 | -0.06(-0.35%) |
May 27, 2010 | 17.00 | 17.19 | 16.82 | 17.11 | 16,624 | +0.59(+3.57%) |
May 26, 2010 | 16.56 | 16.94 | 16.52 | 16.52 | 43,482 | +0.12(+0.73%) |
May 25, 2010 | 16.11 | 16.48 | 16.05 | 16.40 | 51,075 | -0.51(-3.02%) |
May 24, 2010 | 16.78 | 17.00 | 16.57 | 16.91 | 13,339 | -0.07(-0.41%) |
May 21, 2010 | 16.35 | 17.06 | 16.35 | 16.98 | 16,531 | +0.41(+2.47%) |
May 20, 2010 | 16.35 | 17.00 | 16.34 | 16.57 | 47,297 | -0.35(-2.07%) |
May 19, 2010 | 16.84 | 17.10 | 16.80 | 16.92 | 18,227 | -0.18(-1.05%) |
May 18, 2010 | 17.47 | 17.47 | 17.00 | 17.10 | 365,598 | -0.03(-0.18%) |
May 17, 2010 | 17.16 | 17.33 | 16.85 | 17.13 | 22,229 | -0.11(-0.64%) |
May 14, 2010 | 17.70 | 17.70 | 17.17 | 17.24 | 16,414 | -0.32(-1.82%) |
May 13, 2010 | 17.85 | 18.02 | 17.56 | 17.56 | 16,531 | -0.32(-1.79%) |
May 12, 2010 | 17.66 | 18.00 | 17.66 | 17.88 | 8,942 | +0.38(+2.17%) |
May 11, 2010 | 17.65 | 17.65 | 17.35 | 17.50 | 11,780 | -0.05(-0.28%) |
May 10, 2010 | 17.55 | 17.58 | 17.46 | 17.55 | 24,173 | +0.94(+5.66%) |
May 07, 2010 | 17.13 | 17.17 | 16.35 | 16.61 | 50,114 | +0.01(+0.06%) |
May 06, 2010 | 17.39 | 17.40 | 16.60 | 16.60 | 77,029 | -0.88(-5.03%) |
May 05, 2010 | 17.37 | 17.64 | 17.19 | 17.48 | 43,930 | -0.70(-3.85%) |
May 04, 2010 | 18.44 | 18.44 | 17.97 | 18.18 | 48,130 | -0.82(-4.32%) |