Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.65 | 17.83 | 17.45 | 17.56 | 31,907 | -0.37(-2.06%) |
Jul 29, 2010 | 18.38 | 18.58 | 17.20 | 17.93 | 64,200 | -0.25(-1.38%) |
Jul 28, 2010 | 18.47 | 18.57 | 18.10 | 18.18 | 39,553 | -0.30(-1.62%) |
Jul 27, 2010 | 18.79 | 18.79 | 18.20 | 18.48 | 41,728 | -0.19(-1.02%) |
Jul 26, 2010 | 18.22 | 18.68 | 17.87 | 18.67 | 47,514 | +0.56(+3.09%) |
Jul 23, 2010 | 17.45 | 18.21 | 17.35 | 18.11 | 51,241 | +0.54(+3.07%) |
Jul 22, 2010 | 17.10 | 17.60 | 17.06 | 17.57 | 56,996 | +0.74(+4.40%) |
Jul 21, 2010 | 17.75 | 17.75 | 16.78 | 16.83 | 41,146 | -0.77(-4.38%) |
Jul 20, 2010 | 16.93 | 17.60 | 16.92 | 17.60 | 36,442 | +0.44(+2.56%) |
Jul 19, 2010 | 16.71 | 17.17 | 16.50 | 17.16 | 37,300 | +0.49(+2.94%) |
Jul 16, 2010 | 17.78 | 17.78 | 16.65 | 16.67 | 43,915 | -1.32(-7.34%) |
Jul 15, 2010 | 18.20 | 18.25 | 17.83 | 17.99 | 25,165 | -0.22(-1.21%) |
Jul 14, 2010 | 18.14 | 18.41 | 18.09 | 18.21 | 22,450 | -0.05(-0.27%) |
Jul 13, 2010 | 17.32 | 18.29 | 17.14 | 18.26 | 51,588 | +1.07(+6.22%) |
Jul 12, 2010 | 17.24 | 17.60 | 16.87 | 17.19 | 53,900 | -0.15(-0.87%) |
Jul 09, 2010 | 16.90 | 17.39 | 16.58 | 17.34 | 40,029 | +0.46(+2.73%) |
Jul 08, 2010 | 17.08 | 17.35 | 16.57 | 16.88 | 45,455 | -0.01(-0.06%) |
Jul 07, 2010 | 16.62 | 16.95 | 16.50 | 16.89 | 49,196 | +0.38(+2.30%) |
Jul 06, 2010 | 16.56 | 16.73 | 16.49 | 16.51 | 80,102 | +0.10(+0.61%) |
Jul 02, 2010 | 16.89 | 16.89 | 16.25 | 16.41 | 62,129 | -0.32(-1.91%) |
Jul 01, 2010 | 16.64 | 16.94 | 16.11 | 16.73 | 55,800 | +0.10(+0.60%) |
Jun 30, 2010 | 16.61 | 17.73 | 16.61 | 16.63 | 76,678 | -0.03(-0.18%) |
Jun 29, 2010 | 17.25 | 17.30 | 16.49 | 16.66 | 56,263 | -1.60(-8.76%) |
Jun 25, 2010 | 16.95 | 18.48 | 16.95 | 18.26 | 369,347 | +1.34(+7.92%) |
Jun 24, 2010 | 17.22 | 17.30 | 16.90 | 16.92 | 43,198 | -0.42(-2.42%) |
Jun 23, 2010 | 17.52 | 17.75 | 17.27 | 17.34 | 39,255 | -0.15(-0.86%) |
Jun 22, 2010 | 18.51 | 18.91 | 17.43 | 17.49 | 143,636 | -0.91(-4.95%) |
Jun 21, 2010 | 19.00 | 19.18 | 18.40 | 18.40 | 70,473 | -0.35(-1.87%) |
Jun 18, 2010 | 19.10 | 19.13 | 18.59 | 18.75 | 71,651 | -0.23(-1.21%) |
Jun 17, 2010 | 19.46 | 19.46 | 18.74 | 18.98 | 38,567 | -0.32(-1.66%) |
Jun 16, 2010 | 19.51 | 19.61 | 19.25 | 19.30 | 30,703 | -0.30(-1.53%) |
Jun 15, 2010 | 19.59 | 19.72 | 19.35 | 19.60 | 84,814 | +0.24(+1.24%) |
Jun 14, 2010 | 19.38 | 19.84 | 19.10 | 19.36 | 55,798 | +0.19(+0.99%) |
Jun 11, 2010 | 18.79 | 19.40 | 18.77 | 19.17 | 45,954 | +0.18(+0.95%) |
Jun 10, 2010 | 18.11 | 19.04 | 18.07 | 18.99 | 66,825 | +1.09(+6.09%) |
Jun 09, 2010 | 18.28 | 18.65 | 17.86 | 17.90 | 49,432 | -0.18(-1.00%) |
Jun 08, 2010 | 18.14 | 18.59 | 17.48 | 18.08 | 102,061 | -0.14(-0.77%) |
Jun 07, 2010 | 19.02 | 19.02 | 18.20 | 18.22 | 80,771 | -0.63(-3.34%) |
Jun 04, 2010 | 19.49 | 19.59 | 18.81 | 18.85 | 91,892 | -0.91(-4.61%) |
Jun 03, 2010 | 20.09 | 20.51 | 19.34 | 19.76 | 118,961 | -0.45(-2.23%) |
Jun 02, 2010 | 18.93 | 20.22 | 18.93 | 20.21 | 98,542 | +1.32(+6.99%) |
Jun 01, 2010 | 19.42 | 19.98 | 18.88 | 18.89 | 90,328 | -0.63(-3.23%) |
May 28, 2010 | 19.57 | 20.15 | 19.38 | 19.52 | 62,334 | -0.05(-0.26%) |
May 27, 2010 | 19.06 | 19.77 | 19.06 | 19.57 | 95,542 | +0.90(+4.82%) |
May 26, 2010 | 18.51 | 19.56 | 18.36 | 18.67 | 135,181 | +0.22(+1.19%) |
May 25, 2010 | 18.31 | 18.64 | 18.00 | 18.45 | 70,725 | -0.08(-0.43%) |
May 24, 2010 | 19.97 | 19.99 | 18.45 | 18.53 | 152,292 | -1.55(-7.72%) |
May 21, 2010 | 19.76 | 20.51 | 19.62 | 20.08 | 91,400 | +0.04(+0.20%) |
May 20, 2010 | 19.90 | 20.76 | 19.90 | 20.04 | 78,237 | -0.92(-4.39%) |
May 19, 2010 | 21.07 | 21.33 | 20.75 | 20.96 | 33,530 | -0.27(-1.27%) |
May 18, 2010 | 22.32 | 22.32 | 21.13 | 21.23 | 43,160 | -0.95(-4.28%) |
May 17, 2010 | 21.85 | 22.21 | 20.91 | 22.18 | 47,533 | +0.26(+1.19%) |
May 14, 2010 | 21.72 | 21.92 | 20.98 | 21.92 | 45,519 | +0.07(+0.32%) |
May 13, 2010 | 22.01 | 22.01 | 21.62 | 21.85 | 45,971 | -0.15(-0.68%) |
May 12, 2010 | 21.72 | 22.44 | 21.42 | 22.00 | 70,615 | +0.32(+1.48%) |
May 11, 2010 | 21.71 | 22.00 | 21.20 | 21.68 | 61,650 | +0.24(+1.12%) |
May 10, 2010 | 21.12 | 21.53 | 20.66 | 21.44 | 98,811 | +1.01(+4.94%) |
May 07, 2010 | 20.12 | 21.28 | 19.84 | 20.43 | 85,454 | -0.10(-0.49%) |
May 06, 2010 | 20.70 | 21.08 | 19.73 | 20.53 | 63,428 | -0.24(-1.16%) |
May 05, 2010 | 21.33 | 21.75 | 20.76 | 20.77 | 37,761 | -0.63(-2.94%) |
May 04, 2010 | 21.62 | 21.79 | 21.37 | 21.40 | 44,300 | -0.54(-2.46%) |