Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.75 | 19.06 | 18.32 | 18.75 | 29,383 | -0.02(-0.13%) |
Jul 29, 2010 | 19.08 | 19.33 | 18.48 | 18.78 | 53,717 | -0.19(-0.99%) |
Jul 28, 2010 | 18.35 | 19.03 | 18.35 | 18.96 | 61,926 | +0.91(+5.02%) |
Jul 27, 2010 | 18.53 | 18.78 | 17.97 | 18.06 | 45,917 | -0.21(-1.15%) |
Jul 26, 2010 | 18.07 | 18.57 | 17.96 | 18.27 | 74,080 | +0.32(+1.78%) |
Jul 23, 2010 | 17.34 | 17.96 | 17.14 | 17.95 | 31,708 | +0.45(+2.59%) |
Jul 22, 2010 | 16.90 | 17.57 | 16.72 | 17.50 | 62,752 | +0.94(+5.66%) |
Jul 21, 2010 | 17.18 | 17.38 | 16.48 | 16.56 | 44,278 | -0.49(-2.89%) |
Jul 20, 2010 | 16.38 | 17.10 | 16.32 | 17.05 | 53,238 | +0.37(+2.25%) |
Jul 19, 2010 | 16.06 | 16.74 | 15.82 | 16.68 | 97,899 | +0.62(+3.84%) |
Jul 16, 2010 | 16.06 | 16.44 | 15.86 | 16.06 | 68,559 | -0.55(-3.34%) |
Jul 15, 2010 | 17.23 | 17.23 | 16.29 | 16.61 | 73,217 | -0.58(-3.36%) |
Jul 14, 2010 | 17.06 | 17.37 | 16.79 | 17.19 | 57,076 | -0.01(-0.05%) |
Jul 13, 2010 | 17.20 | 17.28 | 16.42 | 17.20 | 944 | +0.98(+6.07%) |
Jul 12, 2010 | 16.39 | 16.39 | 15.98 | 16.21 | 84,522 | -0.20(-1.23%) |
Jul 09, 2010 | 16.42 | 16.42 | 15.94 | 16.42 | 90,474 | +0.35(+2.17%) |
Jul 08, 2010 | 16.07 | 16.20 | 15.77 | 16.07 | 139,274 | +0.20(+1.27%) |
Jul 07, 2010 | 15.87 | 16.07 | 15.58 | 15.87 | 705 | +0.28(+1.79%) |
Jul 06, 2010 | 15.59 | 16.08 | 15.37 | 15.59 | 488 | +0.04(+0.25%) |
Jul 02, 2010 | 15.55 | 16.01 | 15.49 | 15.55 | 106,498 | -0.32(-2.00%) |
Jul 01, 2010 | 16.22 | 16.26 | 15.49 | 15.87 | 90,385 | -0.26(-1.63%) |
Jun 30, 2010 | 16.13 | 16.83 | 16.03 | 16.13 | 764 | -0.36(-2.21%) |
Jun 29, 2010 | 16.73 | 16.80 | 16.41 | 16.49 | 74,370 | -0.97(-5.54%) |
Jun 25, 2010 | 17.46 | 17.87 | 17.01 | 17.46 | 198,774 | +0.37(+2.17%) |
Jun 24, 2010 | 17.83 | 17.83 | 17.06 | 17.09 | 65,384 | -0.95(-5.28%) |
Jun 23, 2010 | 18.10 | 18.44 | 17.81 | 18.04 | 40,332 | -0.04(-0.21%) |
Jun 22, 2010 | 18.08 | 19.22 | 18.03 | 18.08 | 281 | -0.58(-3.11%) |
Jun 21, 2010 | 19.24 | 19.39 | 18.37 | 18.66 | 51,188 | -0.13(-0.70%) |
Jun 18, 2010 | 18.79 | 19.16 | 18.74 | 18.79 | 66,970 | -0.03(-0.16%) |
Jun 17, 2010 | 18.93 | 18.97 | 18.51 | 18.82 | 57,982 | +0.05(+0.25%) |
Jun 16, 2010 | 18.70 | 18.96 | 18.58 | 18.78 | 97,417 | -0.06(-0.33%) |
Jun 15, 2010 | 18.84 | 18.96 | 17.61 | 18.84 | 489 | +1.15(+6.52%) |
Jun 14, 2010 | 17.92 | 18.11 | 17.62 | 17.69 | 79,355 | +0.05(+0.26%) |
Jun 11, 2010 | 16.78 | 17.66 | 16.78 | 17.64 | 51,092 | +0.64(+3.78%) |
Jun 10, 2010 | 17.00 | 17.04 | 16.39 | 17.00 | 454 | +0.70(+4.33%) |
Jun 09, 2010 | 16.70 | 17.00 | 16.16 | 16.29 | 87,285 | -0.26(-1.54%) |
Jun 08, 2010 | 16.64 | 16.73 | 16.36 | 16.55 | 108,501 | +0.07(+0.42%) |
Jun 07, 2010 | 16.76 | 17.30 | 16.39 | 16.48 | 108,842 | -0.09(-0.56%) |
Jun 04, 2010 | 16.57 | 17.23 | 16.41 | 16.57 | 99,868 | -1.24(-6.96%) |
Jun 03, 2010 | 17.81 | 18.00 | 17.34 | 17.81 | 27,983 | +0.08(+0.44%) |
Jun 02, 2010 | 17.73 | 17.76 | 16.67 | 17.73 | 41,711 | +0.91(+5.38%) |
Jun 01, 2010 | 16.83 | 18.31 | 16.83 | 16.83 | 396 | -1.12(-6.22%) |
May 28, 2010 | 17.94 | 18.33 | 17.76 | 17.94 | 83,071 | -0.36(-1.99%) |
May 27, 2010 | 17.76 | 18.33 | 17.41 | 18.31 | 83,394 | +1.06(+6.15%) |
May 26, 2010 | 17.24 | 17.84 | 17.15 | 17.24 | 397 | +0.26(+1.55%) |
May 25, 2010 | 16.30 | 17.00 | 15.82 | 16.98 | 78,536 | +0.12(+0.73%) |
May 24, 2010 | 17.03 | 17.37 | 16.58 | 16.86 | 113,443 | -0.14(-0.82%) |
May 21, 2010 | 16.57 | 17.28 | 16.56 | 17.00 | 126,171 | +0.20(+1.20%) |
May 20, 2010 | 17.21 | 17.59 | 16.74 | 16.80 | 100,759 | -1.44(-7.90%) |
May 19, 2010 | 18.24 | 18.47 | 17.81 | 18.24 | 82,956 | -0.14(-0.76%) |
May 18, 2010 | 19.22 | 19.24 | 18.31 | 18.38 | 81,762 | -0.45(-2.39%) |
May 17, 2010 | 18.92 | 18.92 | 18.10 | 18.82 | 70,787 | +0.13(+0.70%) |
May 14, 2010 | 18.69 | 19.29 | 18.28 | 18.69 | 92,129 | -0.56(-2.90%) |
May 13, 2010 | 19.16 | 19.50 | 18.97 | 19.25 | 86,265 | +0.15(+0.81%) |
May 12, 2010 | 19.05 | 19.69 | 18.98 | 19.10 | 104,094 | +0.06(+0.33%) |
May 11, 2010 | 18.82 | 19.28 | 18.58 | 19.03 | 101,063 | +0.02(+0.08%) |
May 10, 2010 | 18.34 | 19.06 | 18.31 | 19.02 | 81,932 | +1.22(+6.88%) |
May 07, 2010 | 18.40 | 18.74 | 17.62 | 17.79 | 83,315 | -0.51(-2.79%) |
May 06, 2010 | 19.21 | 19.54 | 17.50 | 18.31 | 97,535 | -0.84(-4.41%) |
May 05, 2010 | 19.69 | 19.79 | 19.13 | 19.15 | 71,793 | -0.60(-3.06%) |
May 04, 2010 | 20.41 | 20.69 | 19.45 | 19.75 | 75,452 | -1.18(-5.62%) |