Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.35 | 17.87 | 16.46 | 17.35 | 485,695 | +0.40(+2.39%) |
Jul 29, 2010 | 16.94 | 17.18 | 16.49 | 16.95 | 512,140 | +0.33(+1.96%) |
Jul 28, 2010 | 16.62 | 18.07 | 16.41 | 16.62 | 1,151 | -1.12(-6.29%) |
Jul 27, 2010 | 18.19 | 18.19 | 17.56 | 17.74 | 607 | -0.23(-1.26%) |
Jul 26, 2010 | 17.37 | 18.04 | 17.27 | 17.96 | 336,860 | +0.61(+3.53%) |
Jul 23, 2010 | 16.57 | 17.36 | 16.31 | 17.35 | 328,002 | +0.63(+3.78%) |
Jul 22, 2010 | 16.15 | 16.76 | 15.91 | 16.72 | 348,404 | +0.88(+5.55%) |
Jul 21, 2010 | 16.72 | 16.73 | 15.82 | 15.84 | 325,437 | -0.53(-3.25%) |
Jul 20, 2010 | 14.99 | 16.41 | 14.99 | 16.38 | 437,470 | +1.07(+6.96%) |
Jul 19, 2010 | 15.60 | 15.67 | 15.07 | 15.31 | 327,443 | -0.29(-1.84%) |
Jul 16, 2010 | 15.60 | 16.56 | 15.48 | 15.60 | 572,063 | -1.09(-6.51%) |
Jul 15, 2010 | 16.29 | 16.76 | 15.84 | 16.68 | 836,030 | +0.39(+2.42%) |
Jul 14, 2010 | 17.00 | 17.00 | 16.06 | 16.29 | 494,531 | -0.92(-5.34%) |
Jul 13, 2010 | 17.20 | 17.31 | 16.49 | 17.20 | 2,815 | +1.24(+7.79%) |
Jul 12, 2010 | 16.64 | 16.64 | 15.84 | 15.96 | 779,841 | -0.68(-4.09%) |
Jul 09, 2010 | 16.64 | 16.66 | 15.76 | 16.64 | 315,863 | +0.81(+5.11%) |
Jul 08, 2010 | 15.83 | 16.15 | 15.50 | 15.83 | 856 | +0.10(+0.63%) |
Jul 07, 2010 | 15.56 | 15.84 | 15.36 | 15.73 | 779,314 | +0.26(+1.66%) |
Jul 06, 2010 | 15.48 | 16.42 | 15.39 | 15.48 | 1,581 | -0.44(-2.79%) |
Jul 02, 2010 | 15.92 | 16.10 | 15.67 | 15.92 | 435,093 | +0.00(+0.00%) |
Jul 01, 2010 | 16.01 | 16.14 | 15.37 | 15.92 | 443,734 | -0.15(-0.92%) |
Jun 30, 2010 | 16.07 | 16.42 | 15.98 | 16.07 | 3,075 | +0.02(+0.12%) |
Jun 29, 2010 | 16.26 | 16.45 | 15.90 | 16.05 | 802,740 | -1.13(-6.55%) |
Jun 25, 2010 | 17.17 | 17.29 | 16.65 | 17.17 | 648,258 | -0.06(-0.34%) |
Jun 24, 2010 | 17.23 | 17.64 | 16.96 | 17.23 | 166 | -0.14(-0.80%) |
Jun 23, 2010 | 16.63 | 17.53 | 16.59 | 17.37 | 561,400 | +0.76(+4.58%) |
Jun 22, 2010 | 16.61 | 17.52 | 16.53 | 16.61 | 813 | -0.41(-2.43%) |
Jun 21, 2010 | 17.57 | 17.77 | 16.93 | 17.03 | 571,322 | -0.28(-1.60%) |
Jun 18, 2010 | 17.30 | 18.12 | 17.21 | 17.30 | 1,001,525 | -0.61(-3.42%) |
Jun 17, 2010 | 17.91 | 18.46 | 17.40 | 17.91 | 158 | -0.54(-2.94%) |
Jun 16, 2010 | 18.31 | 18.74 | 18.15 | 18.46 | 233,777 | -0.14(-0.74%) |
Jun 15, 2010 | 18.60 | 18.62 | 17.87 | 18.60 | 1,414 | +0.63(+3.52%) |
Jun 14, 2010 | 18.21 | 18.42 | 17.86 | 17.96 | 379,787 | -0.02(-0.11%) |
Jun 11, 2010 | 17.57 | 18.12 | 17.57 | 17.98 | 413,711 | +0.00(+0.00%) |
Jun 10, 2010 | 17.98 | 18.17 | 16.99 | 17.98 | 1,314 | +0.26(+1.45%) |
Jun 09, 2010 | 18.02 | 18.29 | 17.56 | 17.73 | 531,043 | -0.12(-0.66%) |
Jun 08, 2010 | 17.63 | 18.01 | 17.28 | 17.85 | 993,380 | +0.24(+1.35%) |
Jun 07, 2010 | 19.15 | 19.26 | 17.58 | 17.61 | 996,801 | -1.47(-7.71%) |
Jun 04, 2010 | 19.08 | 20.14 | 18.90 | 19.08 | 758,541 | -1.54(-7.47%) |
Jun 03, 2010 | 20.62 | 21.10 | 20.34 | 20.62 | 342,907 | -0.19(-0.90%) |
Jun 02, 2010 | 20.81 | 20.87 | 19.99 | 20.81 | 431,877 | +0.83(+4.15%) |
Jun 01, 2010 | 19.98 | 20.83 | 19.98 | 19.98 | 1,146 | -1.13(-5.33%) |
May 28, 2010 | 21.10 | 21.51 | 20.71 | 21.10 | 372,067 | -0.26(-1.20%) |
May 27, 2010 | 21.16 | 21.36 | 20.51 | 21.36 | 380,891 | +0.75(+3.64%) |
May 26, 2010 | 20.61 | 21.37 | 20.41 | 20.61 | 1,150 | -0.10(-0.48%) |
May 25, 2010 | 19.70 | 20.82 | 19.44 | 20.71 | 938,524 | +0.23(+1.11%) |
May 24, 2010 | 20.78 | 21.32 | 20.40 | 20.48 | 333,040 | -0.38(-1.84%) |
May 21, 2010 | 20.06 | 21.19 | 19.94 | 20.87 | 869,461 | +0.21(+1.00%) |
May 20, 2010 | 20.60 | 21.28 | 20.49 | 20.66 | 656,159 | -0.99(-4.56%) |
May 19, 2010 | 21.92 | 22.56 | 21.22 | 21.65 | 409,615 | -0.41(-1.88%) |
May 18, 2010 | 22.90 | 23.31 | 21.97 | 22.06 | 528,092 | -0.44(-1.97%) |
May 17, 2010 | 22.13 | 22.52 | 21.28 | 22.50 | 725,065 | +0.52(+2.38%) |
May 14, 2010 | 21.98 | 22.23 | 21.53 | 21.98 | 483,098 | -0.51(-2.28%) |
May 13, 2010 | 23.56 | 23.62 | 22.22 | 22.49 | 769,441 | -1.24(-5.24%) |
May 12, 2010 | 23.06 | 23.81 | 23.04 | 23.74 | 838,486 | +0.81(+3.53%) |
May 11, 2010 | 23.66 | 23.94 | 22.86 | 22.93 | 628,610 | -0.52(-2.23%) |
May 10, 2010 | 23.22 | 23.49 | 23.14 | 23.45 | 1,018,365 | +2.45(+11.65%) |
May 07, 2010 | 21.71 | 22.10 | 20.68 | 21.00 | 1,113,134 | -0.70(-3.23%) |
May 06, 2010 | 22.34 | 23.21 | 20.53 | 21.71 | 1,334,818 | -0.50(-2.27%) |
May 05, 2010 | 21.96 | 22.88 | 21.62 | 22.21 | 2,722,671 | -0.85(-3.68%) |
May 04, 2010 | 24.38 | 24.50 | 22.96 | 23.06 | 954,875 | -1.72(-6.93%) |