Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.64 | 17.17 | 16.42 | 17.00 | 15,190 | +0.05(+0.31%) |
Jul 29, 2010 | 16.66 | 17.14 | 16.50 | 16.94 | 48,670 | +0.33(+1.97%) |
Jul 28, 2010 | 17.15 | 17.17 | 16.55 | 16.62 | 24,691 | -0.62(-3.59%) |
Jul 27, 2010 | 17.68 | 17.90 | 17.23 | 17.24 | 37,982 | -0.33(-1.86%) |
Jul 26, 2010 | 17.55 | 17.69 | 17.33 | 17.56 | 48,876 | +0.22(+1.27%) |
Jul 23, 2010 | 17.00 | 17.68 | 16.89 | 17.34 | 73,736 | +0.22(+1.29%) |
Jul 22, 2010 | 16.59 | 17.19 | 16.03 | 17.12 | 40,447 | +0.82(+5.05%) |
Jul 21, 2010 | 16.94 | 17.22 | 16.26 | 16.30 | 29,352 | -0.48(-2.85%) |
Jul 20, 2010 | 16.35 | 16.86 | 16.09 | 16.78 | 40,138 | +0.17(+1.01%) |
Jul 19, 2010 | 16.40 | 16.73 | 16.19 | 16.61 | 59,939 | +0.23(+1.40%) |
Jul 16, 2010 | 17.08 | 17.08 | 16.36 | 16.38 | 56,097 | -0.88(-5.12%) |
Jul 15, 2010 | 17.39 | 17.41 | 16.86 | 17.26 | 24,371 | -0.15(-0.86%) |
Jul 14, 2010 | 17.30 | 17.55 | 17.17 | 17.41 | 36,405 | -0.01(-0.05%) |
Jul 13, 2010 | 17.38 | 17.54 | 17.23 | 17.42 | 101,716 | +0.34(+2.02%) |
Jul 12, 2010 | 17.25 | 17.59 | 17.04 | 17.08 | 41,494 | -0.19(-1.13%) |
Jul 09, 2010 | 17.18 | 17.29 | 16.28 | 17.27 | 29,046 | +0.11(+0.62%) |
Jul 08, 2010 | 18.23 | 18.23 | 16.78 | 17.17 | 60,832 | -0.83(-4.62%) |
Jul 07, 2010 | 15.74 | 18.10 | 15.74 | 18.00 | 134,840 | +2.17(+13.69%) |
Jul 06, 2010 | 16.09 | 16.12 | 15.52 | 15.83 | 85,020 | +0.09(+0.56%) |
Jul 02, 2010 | 16.17 | 16.17 | 15.34 | 15.74 | 66,673 | -0.27(-1.66%) |
Jul 01, 2010 | 16.71 | 17.27 | 15.76 | 16.01 | 117,213 | -0.65(-3.88%) |
Jun 30, 2010 | 17.82 | 17.93 | 16.63 | 16.65 | 136,018 | -1.43(-7.92%) |
Jun 29, 2010 | 18.54 | 18.75 | 17.93 | 18.08 | 53,336 | -0.86(-4.53%) |
Jun 25, 2010 | 17.84 | 19.46 | 17.52 | 18.94 | 515,503 | +1.24(+6.99%) |
Jun 24, 2010 | 18.19 | 18.58 | 17.69 | 17.70 | 57,793 | -0.66(-3.61%) |
Jun 23, 2010 | 18.10 | 18.47 | 17.70 | 18.37 | 69,587 | +0.20(+1.12%) |
Jun 22, 2010 | 20.19 | 20.19 | 18.09 | 18.16 | 68,980 | -1.89(-9.44%) |
Jun 21, 2010 | 20.15 | 20.33 | 19.72 | 20.06 | 60,848 | +0.22(+1.11%) |
Jun 18, 2010 | 19.47 | 20.05 | 19.47 | 19.84 | 71,394 | +0.51(+2.65%) |
Jun 17, 2010 | 20.00 | 20.00 | 19.30 | 19.32 | 49,643 | -0.45(-2.28%) |
Jun 16, 2010 | 20.03 | 20.29 | 19.75 | 19.77 | 46,038 | -0.50(-2.44%) |
Jun 15, 2010 | 20.02 | 20.34 | 19.72 | 20.27 | 44,050 | +0.45(+2.28%) |
Jun 14, 2010 | 20.34 | 20.34 | 19.66 | 19.82 | 57,090 | -0.52(-2.56%) |
Jun 11, 2010 | 19.61 | 20.51 | 19.59 | 20.34 | 40,339 | +0.51(+2.59%) |
Jun 10, 2010 | 18.77 | 20.05 | 18.77 | 19.83 | 195,485 | +1.41(+7.63%) |
Jun 09, 2010 | 19.11 | 19.22 | 18.25 | 18.42 | 37,224 | -0.46(-2.44%) |
Jun 08, 2010 | 19.49 | 19.79 | 18.63 | 18.88 | 30,314 | -0.47(-2.42%) |
Jun 07, 2010 | 19.75 | 20.41 | 19.35 | 19.35 | 154,545 | -0.36(-1.84%) |
Jun 04, 2010 | 20.31 | 20.40 | 19.34 | 19.71 | 96,468 | -1.04(-5.03%) |
Jun 03, 2010 | 20.56 | 21.32 | 20.56 | 20.76 | 24,961 | +0.07(+0.34%) |
Jun 02, 2010 | 20.16 | 20.77 | 19.91 | 20.68 | 47,315 | +0.73(+3.68%) |
Jun 01, 2010 | 19.44 | 20.55 | 19.39 | 19.95 | 86,577 | +0.30(+1.53%) |
May 28, 2010 | 20.49 | 20.78 | 19.61 | 19.65 | 141,254 | -0.84(-4.10%) |
May 27, 2010 | 20.02 | 20.61 | 19.32 | 20.49 | 60,748 | +0.81(+4.13%) |
May 26, 2010 | 19.99 | 20.30 | 19.38 | 19.68 | 63,033 | -0.54(-2.67%) |
May 25, 2010 | 19.29 | 20.25 | 19.28 | 20.22 | 170,135 | +0.43(+2.19%) |
May 24, 2010 | 19.77 | 20.17 | 19.51 | 19.78 | 87,886 | +0.14(+0.72%) |
May 21, 2010 | 19.16 | 19.82 | 18.85 | 19.64 | 123,890 | +0.18(+0.91%) |
May 20, 2010 | 20.31 | 21.06 | 19.46 | 19.46 | 73,129 | -1.42(-6.82%) |
May 19, 2010 | 21.10 | 21.45 | 20.65 | 20.89 | 42,081 | -0.28(-1.34%) |
May 18, 2010 | 21.05 | 21.48 | 20.87 | 21.17 | 49,468 | +0.41(+1.96%) |
May 17, 2010 | 21.57 | 21.57 | 20.12 | 20.76 | 68,459 | -0.62(-2.90%) |
May 14, 2010 | 21.22 | 21.46 | 19.99 | 21.38 | 50,380 | -0.04(-0.21%) |
May 13, 2010 | 21.31 | 22.14 | 21.21 | 21.43 | 44,514 | -0.01(-0.04%) |
May 12, 2010 | 21.07 | 21.46 | 20.86 | 21.44 | 61,764 | +0.37(+1.76%) |
May 11, 2010 | 20.63 | 21.22 | 20.14 | 21.07 | 41,488 | +0.78(+3.84%) |
May 10, 2010 | 19.48 | 20.37 | 19.24 | 20.29 | 46,457 | +0.87(+4.46%) |
May 07, 2010 | 19.59 | 20.60 | 18.94 | 19.42 | 48,893 | -0.15(-0.77%) |
May 06, 2010 | 20.34 | 20.34 | 19.22 | 19.57 | 40,580 | -0.57(-2.81%) |
May 05, 2010 | 20.71 | 20.73 | 19.92 | 20.14 | 33,273 | -0.36(-1.77%) |
May 04, 2010 | 20.95 | 20.95 | 20.29 | 20.50 | 36,907 | -0.70(-3.30%) |