Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.92 | 18.07 | 17.73 | 17.92 | 317,127 | +0.38(+2.17%) |
Jul 29, 2010 | 17.54 | 17.64 | 17.49 | 17.54 | 93,114 | +0.08(+0.46%) |
Jul 28, 2010 | 17.42 | 17.53 | 17.37 | 17.46 | 270,878 | -0.14(-0.80%) |
Jul 27, 2010 | 17.94 | 17.96 | 17.55 | 17.60 | 233,661 | -0.51(-2.82%) |
Jul 26, 2010 | 18.13 | 18.16 | 18.01 | 18.11 | 58,587 | +0.05(+0.28%) |
Jul 23, 2010 | 18.12 | 18.19 | 18.04 | 18.06 | 69,519 | +0.01(+0.06%) |
Jul 22, 2010 | 17.76 | 18.13 | 17.76 | 18.05 | 228,079 | +0.43(+2.44%) |
Jul 21, 2010 | 17.79 | 17.83 | 17.56 | 17.62 | 367,949 | -0.06(-0.34%) |
Jul 20, 2010 | 17.52 | 17.73 | 17.49 | 17.68 | 99,784 | +0.11(+0.63%) |
Jul 19, 2010 | 17.62 | 17.68 | 17.40 | 17.57 | 130,066 | -0.25(-1.40%) |
Jul 16, 2010 | 17.82 | 17.89 | 17.68 | 17.82 | 423,904 | -0.46(-2.52%) |
Jul 15, 2010 | 18.39 | 18.39 | 18.15 | 18.28 | 89,015 | +0.00(+0.00%) |
Jul 14, 2010 | 18.18 | 18.41 | 18.10 | 18.28 | 98,332 | +0.10(+0.55%) |
Jul 13, 2010 | 18.23 | 18.28 | 18.16 | 18.18 | 80,888 | +0.25(+1.42%) |
Jul 12, 2010 | 17.97 | 18.02 | 17.73 | 17.93 | 41,238 | -0.15(-0.85%) |
Jul 09, 2010 | 18.08 | 18.15 | 17.96 | 18.08 | 84,396 | +0.16(+0.89%) |
Jul 08, 2010 | 18.01 | 18.01 | 17.70 | 17.92 | 94,126 | -0.06(-0.33%) |
Jul 07, 2010 | 17.70 | 18.04 | 17.70 | 17.98 | 77,982 | +0.23(+1.30%) |
Jul 06, 2010 | 17.81 | 17.95 | 17.55 | 17.75 | 112,886 | -0.04(-0.22%) |
Jul 02, 2010 | 17.79 | 17.87 | 17.58 | 17.79 | 129,170 | +0.03(+0.17%) |
Jul 01, 2010 | 18.38 | 18.38 | 17.68 | 17.76 | 2,800 | -0.81(-4.36%) |
Jun 30, 2010 | 18.47 | 18.64 | 18.43 | 18.57 | 153,573 | +0.11(+0.60%) |
Jun 29, 2010 | 18.63 | 18.64 | 18.36 | 18.46 | 131,840 | -0.56(-2.93%) |
Jun 25, 2010 | 19.02 | 19.10 | 18.79 | 19.02 | 104,393 | +0.45(+2.41%) |
Jun 24, 2010 | 18.34 | 18.75 | 18.34 | 18.57 | 104,390 | +0.05(+0.27%) |
Jun 23, 2010 | 18.60 | 18.64 | 18.28 | 18.52 | 167,324 | -0.29(-1.54%) |
Jun 22, 2010 | 18.85 | 18.94 | 18.70 | 18.81 | 141,758 | +0.16(+0.86%) |
Jun 21, 2010 | 19.28 | 19.29 | 18.62 | 18.65 | 165,343 | -0.46(-2.41%) |
Jun 18, 2010 | 19.11 | 19.24 | 19.00 | 19.11 | 272,587 | +0.42(+2.25%) |
Jun 17, 2010 | 18.77 | 18.82 | 18.65 | 18.69 | 98,269 | +0.30(+1.63%) |
Jun 16, 2010 | 18.50 | 18.52 | 18.37 | 18.39 | 69,183 | -0.14(-0.76%) |
Jun 15, 2010 | 18.37 | 18.63 | 18.29 | 18.53 | 146,667 | +0.35(+1.93%) |
Jun 14, 2010 | 18.40 | 18.50 | 18.18 | 18.18 | 72,145 | +0.00(+0.00%) |
Jun 11, 2010 | 18.30 | 18.30 | 18.07 | 18.18 | 143,903 | -0.03(-0.16%) |
Jun 10, 2010 | 17.97 | 18.38 | 17.94 | 18.21 | 116,650 | +0.14(+0.75%) |
Jun 09, 2010 | 18.26 | 18.33 | 18.05 | 18.07 | 119,214 | -0.16(-0.90%) |
Jun 08, 2010 | 18.31 | 18.43 | 18.20 | 18.24 | 184,612 | +0.11(+0.60%) |
Jun 07, 2010 | 17.30 | 18.24 | 17.28 | 18.13 | 178,794 | +0.76(+4.39%) |
Jun 04, 2010 | 17.37 | 17.62 | 17.25 | 17.37 | 182,292 | -0.60(-3.34%) |
Jun 03, 2010 | 18.31 | 18.31 | 17.77 | 17.97 | 142,687 | -0.33(-1.80%) |
Jun 02, 2010 | 18.19 | 18.33 | 18.07 | 18.30 | 136,521 | -0.04(-0.22%) |
Jun 01, 2010 | 18.50 | 18.68 | 18.34 | 18.34 | 110,548 | -0.01(-0.05%) |
May 28, 2010 | 18.35 | 18.40 | 18.22 | 18.35 | 61,877 | -0.13(-0.70%) |
May 27, 2010 | 18.22 | 18.52 | 18.22 | 18.48 | 147,402 | +0.40(+2.21%) |
May 26, 2010 | 18.19 | 18.37 | 18.06 | 18.08 | 130,984 | +0.22(+1.23%) |
May 25, 2010 | 17.62 | 17.86 | 17.49 | 17.86 | 257,188 | -0.04(-0.22%) |
May 24, 2010 | 17.79 | 18.02 | 17.73 | 17.90 | 104,379 | +0.30(+1.70%) |
May 21, 2010 | 17.48 | 17.82 | 17.36 | 17.60 | 313,156 | -0.07(-0.40%) |
May 20, 2010 | 17.65 | 17.89 | 17.48 | 17.67 | 260,362 | -0.51(-2.81%) |
May 19, 2010 | 18.56 | 18.59 | 17.90 | 18.18 | 297,648 | -0.75(-3.96%) |
May 18, 2010 | 18.86 | 19.09 | 18.77 | 18.93 | 276,115 | +0.11(+0.58%) |
May 17, 2010 | 19.32 | 19.34 | 18.70 | 18.82 | 208,727 | -0.43(-2.23%) |
May 14, 2010 | 19.25 | 19.60 | 18.93 | 19.25 | 343,188 | -0.14(-0.73%) |
May 13, 2010 | 19.60 | 19.80 | 19.30 | 19.39 | 250,401 | -0.11(-0.56%) |
May 12, 2010 | 19.50 | 19.68 | 19.47 | 19.50 | 265,571 | +0.20(+1.04%) |
May 11, 2010 | 19.18 | 19.37 | 19.16 | 19.30 | 285,286 | +0.85(+4.61%) |
May 10, 2010 | 18.51 | 18.53 | 18.42 | 18.45 | 256,765 | +0.08(+0.44%) |
May 07, 2010 | 17.69 | 18.58 | 17.46 | 18.37 | 294,661 | +0.72(+4.08%) |
May 06, 2010 | 17.49 | 17.65 | 17.24 | 17.65 | 166,271 | +0.23(+1.32%) |
May 05, 2010 | 17.25 | 17.57 | 17.10 | 17.42 | 307,158 | -0.50(-2.79%) |
May 04, 2010 | 18.57 | 18.57 | 17.78 | 17.92 | 557,691 | -0.84(-4.48%) |