Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.16 | 18.24 | 17.94 | 18.16 | 261,008 | +0.02(+0.11%) |
Jul 29, 2010 | 18.25 | 18.30 | 18.06 | 18.14 | 83,240 | +0.07(+0.37%) |
Jul 28, 2010 | 18.23 | 18.27 | 18.04 | 18.08 | 134,208 | -0.15(-0.81%) |
Jul 27, 2010 | 18.35 | 18.35 | 18.14 | 18.23 | 127,244 | -0.05(-0.26%) |
Jul 26, 2010 | 18.11 | 18.28 | 18.11 | 18.27 | 69,111 | +0.20(+1.10%) |
Jul 23, 2010 | 18.07 | 18.12 | 17.93 | 18.07 | 73,970 | -0.05(-0.28%) |
Jul 22, 2010 | 18.14 | 18.29 | 18.10 | 18.13 | 69,180 | +0.23(+1.26%) |
Jul 21, 2010 | 18.28 | 18.28 | 17.88 | 17.90 | 212,304 | -0.38(-2.06%) |
Jul 20, 2010 | 18.10 | 18.30 | 18.06 | 18.28 | 95,750 | -0.06(-0.32%) |
Jul 19, 2010 | 18.32 | 18.39 | 18.29 | 18.34 | 21,301 | +0.12(+0.64%) |
Jul 16, 2010 | 18.22 | 18.62 | 18.22 | 18.22 | 100,070 | -0.45(-2.39%) |
Jul 15, 2010 | 18.65 | 18.66 | 18.54 | 18.66 | 150,282 | +0.10(+0.56%) |
Jul 14, 2010 | 18.45 | 18.61 | 18.43 | 18.56 | 56,686 | +0.04(+0.23%) |
Jul 13, 2010 | 18.50 | 18.59 | 18.48 | 18.52 | 345,551 | +0.18(+1.00%) |
Jul 12, 2010 | 18.35 | 18.38 | 18.26 | 18.34 | 80,896 | -0.04(-0.23%) |
Jul 09, 2010 | 18.38 | 18.39 | 18.27 | 18.38 | 30,144 | +0.03(+0.15%) |
Jul 08, 2010 | 18.27 | 18.37 | 18.20 | 18.35 | 31,992 | +0.14(+0.77%) |
Jul 07, 2010 | 18.02 | 18.22 | 17.90 | 18.21 | 143,513 | +0.31(+1.74%) |
Jul 06, 2010 | 18.02 | 18.03 | 17.77 | 17.90 | 374,611 | +0.10(+0.57%) |
Jul 02, 2010 | 17.80 | 17.90 | 17.68 | 17.80 | 340,229 | +0.05(+0.26%) |
Jul 01, 2010 | 17.82 | 17.85 | 17.54 | 17.75 | 171,222 | -0.09(-0.52%) |
Jun 30, 2010 | 17.88 | 18.06 | 17.78 | 17.84 | 85,011 | -0.09(-0.49%) |
Jun 29, 2010 | 18.07 | 18.07 | 17.81 | 17.93 | 342,326 | -0.36(-1.99%) |
Jun 25, 2010 | 18.29 | 18.36 | 18.16 | 18.29 | 65,701 | +0.05(+0.29%) |
Jun 24, 2010 | 18.33 | 18.35 | 18.19 | 18.24 | 89,053 | -0.11(-0.59%) |
Jun 23, 2010 | 18.32 | 18.39 | 18.18 | 18.35 | 88,341 | +0.05(+0.28%) |
Jun 22, 2010 | 18.53 | 18.60 | 18.27 | 18.30 | 79,298 | -0.15(-0.80%) |
Jun 21, 2010 | 18.69 | 18.69 | 18.35 | 18.45 | 113,539 | +0.26(+1.46%) |
Jun 18, 2010 | 18.18 | 18.25 | 18.16 | 18.18 | 32,464 | -0.12(-0.67%) |
Jun 17, 2010 | 18.27 | 18.33 | 18.14 | 18.31 | 64,704 | +0.05(+0.29%) |
Jun 16, 2010 | 18.07 | 18.30 | 18.07 | 18.25 | 281,411 | +0.03(+0.17%) |
Jun 15, 2010 | 18.05 | 18.22 | 18.03 | 18.22 | 207,177 | +0.37(+2.05%) |
Jun 14, 2010 | 18.04 | 18.08 | 17.86 | 17.86 | 602,642 | +0.01(+0.06%) |
Jun 11, 2010 | 17.59 | 17.88 | 17.59 | 17.85 | 92,879 | +0.09(+0.49%) |
Jun 10, 2010 | 17.67 | 17.77 | 17.59 | 17.76 | 67,090 | +0.41(+2.35%) |
Jun 09, 2010 | 17.41 | 17.54 | 17.26 | 17.35 | 359,240 | -0.00(-0.00%) |
Jun 08, 2010 | 17.44 | 17.44 | 17.16 | 17.35 | 402,619 | +0.04(+0.24%) |
Jun 07, 2010 | 17.46 | 17.51 | 17.31 | 17.31 | 167,105 | -0.02(-0.11%) |
Jun 04, 2010 | 17.33 | 17.67 | 17.28 | 17.33 | 108,486 | -0.55(-3.10%) |
Jun 03, 2010 | 18.03 | 18.03 | 17.76 | 17.88 | 210,446 | +0.03(+0.19%) |
Jun 02, 2010 | 17.51 | 17.85 | 17.48 | 17.85 | 477,197 | +0.48(+2.78%) |
Jun 01, 2010 | 17.48 | 17.69 | 17.35 | 17.37 | 1,203,270 | -0.15(-0.86%) |
May 28, 2010 | 17.52 | 17.69 | 17.44 | 17.52 | 49,394 | -0.09(-0.49%) |
May 27, 2010 | 17.43 | 17.61 | 17.39 | 17.61 | 63,768 | +0.45(+2.64%) |
May 26, 2010 | 17.31 | 17.45 | 17.12 | 17.15 | 63,203 | -0.19(-1.07%) |
May 25, 2010 | 16.99 | 17.34 | 16.93 | 17.34 | 157,207 | -0.01(-0.04%) |
May 24, 2010 | 17.32 | 17.53 | 17.25 | 17.34 | 55,699 | -0.11(-0.61%) |
May 21, 2010 | 17.14 | 17.53 | 17.10 | 17.45 | 198,666 | -0.02(-0.13%) |
May 20, 2010 | 17.48 | 17.74 | 17.45 | 17.47 | 538,020 | -0.52(-2.91%) |
May 19, 2010 | 17.86 | 18.08 | 17.82 | 18.00 | 89,328 | +0.05(+0.29%) |
May 18, 2010 | 18.23 | 18.28 | 17.94 | 17.94 | 530,299 | -0.27(-1.47%) |
May 17, 2010 | 18.17 | 18.25 | 17.91 | 18.21 | 265,632 | +0.05(+0.27%) |
May 14, 2010 | 18.16 | 18.36 | 18.03 | 18.16 | 165,206 | -0.30(-1.61%) |
May 13, 2010 | 18.51 | 18.64 | 18.46 | 18.46 | 477,714 | -0.18(-0.99%) |
May 12, 2010 | 18.73 | 18.73 | 18.53 | 18.65 | 202,844 | +0.09(+0.51%) |
May 11, 2010 | 18.63 | 18.73 | 18.51 | 18.55 | 81,642 | +0.00(+0.02%) |
May 10, 2010 | 18.42 | 18.55 | 18.40 | 18.55 | 308,212 | +0.59(+3.28%) |
May 07, 2010 | 18.17 | 18.28 | 17.36 | 17.96 | 1,831,200 | -0.32(-1.77%) |
May 06, 2010 | 18.28 | 19.15 | 0.0566 | 18.28 | 530 | -0.47(-2.51%) |
May 05, 2010 | 18.72 | 18.78 | 18.69 | 18.76 | 148,237 | -0.03(-0.16%) |
May 04, 2010 | 18.90 | 18.94 | 18.76 | 18.79 | 189,099 | -0.25(-1.31%) |