Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.12 | 17.50 | 16.89 | 17.33 | 535,490 | -0.06(-0.34%) |
Jul 29, 2010 | 17.37 | 17.51 | 17.07 | 17.39 | 580,056 | +0.18(+1.03%) |
Jul 28, 2010 | 17.17 | 17.73 | 17.09 | 17.21 | 952,913 | -0.03(-0.15%) |
Jul 27, 2010 | 17.39 | 17.54 | 17.23 | 17.23 | 480,295 | +0.01(+0.05%) |
Jul 26, 2010 | 16.73 | 17.23 | 16.63 | 17.23 | 544,163 | +0.61(+3.69%) |
Jul 23, 2010 | 16.31 | 16.74 | 16.22 | 16.61 | 702,663 | +0.20(+1.23%) |
Jul 22, 2010 | 16.19 | 16.44 | 16.08 | 16.41 | 1,002,889 | +0.36(+2.25%) |
Jul 21, 2010 | 16.27 | 16.44 | 16.02 | 16.05 | 577,060 | -0.16(-0.98%) |
Jul 20, 2010 | 15.95 | 16.28 | 15.81 | 16.21 | 618,189 | +0.15(+0.94%) |
Jul 19, 2010 | 16.05 | 16.25 | 15.91 | 16.06 | 435,417 | +0.00(+0.00%) |
Jul 16, 2010 | 16.50 | 16.65 | 15.95 | 16.06 | 412,487 | -0.59(-3.53%) |
Jul 15, 2010 | 16.67 | 16.74 | 16.39 | 16.65 | 286,846 | -0.06(-0.35%) |
Jul 14, 2010 | 16.64 | 16.81 | 16.59 | 16.70 | 383,826 | -0.02(-0.10%) |
Jul 13, 2010 | 16.34 | 16.77 | 16.13 | 16.72 | 511,921 | +0.50(+3.05%) |
Jul 12, 2010 | 16.26 | 16.34 | 16.08 | 16.23 | 345,261 | -0.04(-0.26%) |
Jul 09, 2010 | 16.01 | 16.27 | 15.99 | 16.27 | 357,011 | +0.28(+1.73%) |
Jul 08, 2010 | 15.94 | 16.02 | 15.80 | 15.99 | 512,747 | +0.13(+0.85%) |
Jul 07, 2010 | 15.54 | 15.88 | 15.47 | 15.86 | 626,693 | +0.33(+2.11%) |
Jul 06, 2010 | 16.38 | 16.38 | 15.49 | 15.53 | 806,949 | -0.59(-3.65%) |
Jul 02, 2010 | 16.39 | 16.39 | 16.00 | 16.12 | 544,652 | -0.20(-1.24%) |
Jul 01, 2010 | 16.39 | 16.56 | 16.07 | 16.32 | 1,033,889 | -0.02(-0.10%) |
Jun 30, 2010 | 16.62 | 16.77 | 16.28 | 16.34 | 941,799 | -0.24(-1.42%) |
Jun 29, 2010 | 16.59 | 16.78 | 16.44 | 16.57 | 871,709 | -0.29(-1.74%) |
Jun 25, 2010 | 16.88 | 17.18 | 16.79 | 16.86 | 1,198,417 | +0.05(+0.30%) |
Jun 24, 2010 | 17.40 | 17.50 | 16.79 | 16.81 | 1,524,086 | -0.64(-3.66%) |
Jun 23, 2010 | 17.47 | 17.60 | 17.29 | 17.45 | 628,356 | -0.01(-0.05%) |
Jun 22, 2010 | 17.87 | 18.12 | 17.44 | 17.46 | 878,554 | -0.39(-2.21%) |
Jun 21, 2010 | 18.26 | 18.43 | 17.74 | 17.86 | 518,750 | -0.16(-0.89%) |
Jun 18, 2010 | 18.25 | 18.27 | 17.90 | 18.01 | 721,917 | -0.09(-0.51%) |
Jun 17, 2010 | 18.22 | 18.27 | 17.99 | 18.11 | 287,980 | -0.08(-0.42%) |
Jun 16, 2010 | 18.23 | 18.32 | 18.13 | 18.18 | 300,731 | -0.23(-1.23%) |
Jun 15, 2010 | 18.45 | 18.58 | 18.33 | 18.41 | 360,452 | +0.09(+0.50%) |
Jun 14, 2010 | 18.54 | 18.56 | 18.24 | 18.32 | 397,124 | -0.06(-0.32%) |
Jun 11, 2010 | 17.70 | 18.39 | 17.64 | 18.38 | 749,439 | +0.50(+2.82%) |
Jun 10, 2010 | 17.76 | 17.89 | 17.53 | 17.87 | 839,086 | +0.30(+1.72%) |
Jun 09, 2010 | 17.83 | 17.96 | 17.44 | 17.57 | 837,103 | -0.08(-0.48%) |
Jun 08, 2010 | 17.74 | 18.03 | 17.33 | 17.65 | 1,183,082 | -0.07(-0.38%) |
Jun 07, 2010 | 18.27 | 18.51 | 17.70 | 17.72 | 1,040,534 | -0.54(-2.94%) |
Jun 04, 2010 | 18.40 | 18.64 | 18.18 | 18.26 | 1,016,755 | -0.55(-2.95%) |
Jun 03, 2010 | 18.70 | 18.97 | 18.51 | 18.81 | 642,048 | +0.19(+1.04%) |
Jun 02, 2010 | 18.53 | 18.64 | 18.45 | 18.62 | 878,679 | +0.18(+1.00%) |
Jun 01, 2010 | 18.77 | 19.01 | 18.43 | 18.43 | 611,766 | -0.41(-2.18%) |
May 28, 2010 | 18.70 | 19.11 | 18.65 | 18.85 | 610,426 | +0.14(+0.76%) |
May 27, 2010 | 18.75 | 18.81 | 18.48 | 18.70 | 604,507 | +0.24(+1.27%) |
May 26, 2010 | 18.91 | 19.02 | 18.44 | 18.47 | 648,556 | -0.30(-1.61%) |
May 25, 2010 | 18.31 | 18.80 | 18.20 | 18.77 | 632,165 | +0.20(+1.09%) |
May 24, 2010 | 18.71 | 18.85 | 18.57 | 18.57 | 410,251 | -0.12(-0.63%) |
May 21, 2010 | 18.41 | 18.82 | 18.35 | 18.69 | 920,172 | +0.12(+0.64%) |
May 20, 2010 | 18.56 | 18.93 | 18.37 | 18.57 | 563,120 | -0.58(-3.04%) |
May 19, 2010 | 19.33 | 19.54 | 19.09 | 19.15 | 704,864 | -0.18(-0.91%) |
May 18, 2010 | 19.55 | 19.72 | 19.22 | 19.33 | 362,366 | -0.08(-0.39%) |
May 17, 2010 | 19.22 | 19.43 | 18.83 | 19.40 | 906,907 | +0.25(+1.32%) |
May 14, 2010 | 19.06 | 19.42 | 19.04 | 19.15 | 982,728 | +0.04(+0.22%) |
May 13, 2010 | 18.89 | 19.40 | 18.69 | 19.11 | 2,043,051 | -0.49(-2.49%) |
May 12, 2010 | 19.28 | 19.61 | 19.11 | 19.59 | 1,373,122 | +0.44(+2.28%) |
May 11, 2010 | 19.27 | 19.41 | 19.06 | 19.16 | 991,260 | -0.26(-1.34%) |
May 10, 2010 | 19.28 | 19.43 | 18.94 | 19.42 | 692,125 | +0.86(+4.62%) |
May 07, 2010 | 18.81 | 19.13 | 18.39 | 18.56 | 1,197,204 | -0.23(-1.21%) |
May 06, 2010 | 19.54 | 19.63 | 17.89 | 18.79 | 1,651,445 | -0.83(-4.24%) |
May 05, 2010 | 19.91 | 20.29 | 19.54 | 19.62 | 946,201 | -0.34(-1.68%) |
May 04, 2010 | 20.13 | 20.13 | 19.82 | 19.95 | 594,742 | -0.40(-1.98%) |