Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.94 | 17.16 | 16.81 | 16.94 | 193,116 | -0.45(-2.57%) |
Jul 29, 2010 | 17.54 | 17.66 | 17.00 | 17.38 | 156,014 | -0.01(-0.04%) |
Jul 28, 2010 | 17.39 | 18.05 | 17.08 | 17.39 | 769 | -0.64(-3.56%) |
Jul 27, 2010 | 18.53 | 18.53 | 17.91 | 18.03 | 148,888 | -0.42(-2.27%) |
Jul 26, 2010 | 17.93 | 18.62 | 17.71 | 18.45 | 235,281 | +0.62(+3.48%) |
Jul 23, 2010 | 17.29 | 17.97 | 16.96 | 17.83 | 222,384 | +0.45(+2.57%) |
Jul 22, 2010 | 16.81 | 17.73 | 16.75 | 17.38 | 193,465 | +0.82(+4.92%) |
Jul 21, 2010 | 16.80 | 17.01 | 16.55 | 16.57 | 223,333 | -0.10(-0.61%) |
Jul 20, 2010 | 15.74 | 16.73 | 15.64 | 16.67 | 211,175 | +0.72(+4.52%) |
Jul 19, 2010 | 16.64 | 16.70 | 15.87 | 15.95 | 274,413 | -0.59(-3.58%) |
Jul 16, 2010 | 16.54 | 17.19 | 16.47 | 16.54 | 256,914 | -0.71(-4.14%) |
Jul 15, 2010 | 17.38 | 17.41 | 16.88 | 17.25 | 136,932 | -0.15(-0.87%) |
Jul 14, 2010 | 17.22 | 17.45 | 17.17 | 17.40 | 160,639 | +0.10(+0.58%) |
Jul 13, 2010 | 17.30 | 17.43 | 17.17 | 17.30 | 1,880 | +0.21(+1.22%) |
Jul 12, 2010 | 17.30 | 17.41 | 16.72 | 17.09 | 136,738 | -0.20(-1.17%) |
Jul 09, 2010 | 17.30 | 17.33 | 16.55 | 17.30 | 104,507 | +0.67(+4.03%) |
Jul 08, 2010 | 16.62 | 17.12 | 16.26 | 16.62 | 571 | -0.36(-2.12%) |
Jul 07, 2010 | 16.47 | 17.04 | 16.25 | 16.99 | 250,409 | +0.61(+3.74%) |
Jul 06, 2010 | 16.37 | 17.22 | 16.25 | 16.37 | 960 | -0.07(-0.44%) |
Jul 02, 2010 | 16.44 | 16.81 | 15.54 | 16.44 | 366,467 | +0.67(+4.25%) |
Jul 01, 2010 | 16.86 | 16.88 | 15.62 | 15.77 | 578,334 | -1.07(-6.34%) |
Jun 30, 2010 | 16.84 | 17.76 | 16.70 | 16.84 | 1,508 | -0.59(-3.39%) |
Jun 29, 2010 | 17.93 | 18.20 | 17.00 | 17.43 | 374,033 | -0.90(-4.92%) |
Jun 25, 2010 | 18.33 | 18.72 | 18.24 | 18.33 | 608,483 | -0.24(-1.28%) |
Jun 24, 2010 | 19.16 | 19.16 | 18.27 | 18.57 | 213,913 | -0.64(-3.34%) |
Jun 23, 2010 | 19.37 | 19.77 | 19.15 | 19.21 | 124,892 | -0.22(-1.11%) |
Jun 22, 2010 | 19.43 | 20.12 | 19.41 | 19.43 | 514 | -0.19(-0.99%) |
Jun 21, 2010 | 20.14 | 20.31 | 19.55 | 19.63 | 290,235 | -0.26(-1.31%) |
Jun 18, 2010 | 19.89 | 20.07 | 19.85 | 19.89 | 322,856 | +0.03(+0.15%) |
Jun 17, 2010 | 19.91 | 20.12 | 19.70 | 19.86 | 238,216 | +0.16(+0.81%) |
Jun 16, 2010 | 19.53 | 19.80 | 19.42 | 19.70 | 263,105 | +0.06(+0.33%) |
Jun 15, 2010 | 19.63 | 19.76 | 19.35 | 19.63 | 894 | +0.30(+1.53%) |
Jun 14, 2010 | 19.13 | 19.55 | 19.01 | 19.34 | 326,908 | +0.37(+1.94%) |
Jun 11, 2010 | 18.72 | 19.59 | 18.70 | 18.97 | 378,495 | +0.09(+0.46%) |
Jun 10, 2010 | 18.88 | 19.08 | 18.59 | 18.88 | 830 | +0.14(+0.77%) |
Jun 09, 2010 | 19.35 | 19.44 | 18.36 | 18.74 | 704,561 | -0.60(-3.10%) |
Jun 08, 2010 | 19.39 | 19.55 | 19.06 | 19.34 | 348,529 | -0.04(-0.19%) |
Jun 07, 2010 | 20.60 | 20.84 | 19.31 | 19.37 | 348,790 | -1.07(-5.26%) |
Jun 04, 2010 | 20.45 | 21.43 | 20.38 | 20.45 | 317,597 | -1.20(-5.56%) |
Jun 03, 2010 | 22.37 | 22.37 | 21.57 | 21.65 | 183,727 | -0.29(-1.31%) |
Jun 02, 2010 | 21.94 | 23.18 | 21.57 | 21.94 | 441,060 | -1.02(-4.43%) |
Jun 01, 2010 | 22.96 | 23.97 | 22.91 | 22.96 | 725 | -0.56(-2.36%) |
May 28, 2010 | 23.51 | 24.15 | 22.87 | 23.51 | 293,264 | +0.01(+0.06%) |
May 27, 2010 | 22.82 | 23.52 | 22.42 | 23.50 | 480,294 | +1.14(+5.10%) |
May 26, 2010 | 22.36 | 22.89 | 21.67 | 22.36 | 727 | +0.84(+3.92%) |
May 25, 2010 | 21.03 | 21.66 | 20.29 | 21.52 | 546,581 | +0.01(+0.07%) |
May 24, 2010 | 22.18 | 22.88 | 21.43 | 21.50 | 340,206 | -1.26(-5.55%) |
May 21, 2010 | 21.94 | 23.04 | 21.90 | 22.76 | 196,098 | +0.43(+1.93%) |
May 20, 2010 | 22.15 | 22.61 | 21.97 | 22.33 | 242,513 | -1.56(-6.52%) |
May 19, 2010 | 24.16 | 24.26 | 22.94 | 23.89 | 200,958 | -0.40(-1.65%) |
May 18, 2010 | 25.10 | 25.24 | 24.05 | 24.29 | 199,439 | -0.50(-2.00%) |
May 17, 2010 | 26.68 | 26.68 | 24.49 | 24.79 | 305,360 | -1.68(-6.34%) |
May 14, 2010 | 26.47 | 26.90 | 26.12 | 26.47 | 140,880 | -0.45(-1.68%) |
May 13, 2010 | 26.95 | 27.27 | 26.65 | 26.92 | 153,393 | -0.16(-0.61%) |
May 12, 2010 | 26.16 | 27.38 | 26.14 | 27.08 | 129,840 | +0.92(+3.51%) |
May 11, 2010 | 25.91 | 26.50 | 25.88 | 26.17 | 237,827 | +0.72(+2.82%) |
May 10, 2010 | 25.58 | 25.60 | 24.87 | 25.45 | 340,320 | +0.97(+3.96%) |
May 07, 2010 | 25.26 | 25.26 | 24.10 | 24.48 | 288,191 | -0.98(-3.86%) |
May 06, 2010 | 26.17 | 26.50 | 23.93 | 25.46 | 293,385 | -0.95(-3.61%) |
May 05, 2010 | 26.30 | 26.85 | 25.57 | 26.42 | 262,602 | +0.15(+0.57%) |
May 04, 2010 | 27.15 | 27.37 | 26.21 | 26.27 | 419,367 | -1.17(-4.26%) |