Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.83 | 16.94 | 16.22 | 16.83 | 615,256 | -0.01(-0.06%) |
Jul 29, 2010 | 18.83 | 19.00 | 16.40 | 16.84 | 1,302,731 | -0.79(-4.48%) |
Jul 28, 2010 | 17.86 | 18.02 | 17.51 | 17.63 | 297,526 | -0.31(-1.73%) |
Jul 27, 2010 | 18.19 | 18.37 | 17.80 | 17.94 | 412,185 | -0.12(-0.66%) |
Jul 26, 2010 | 17.88 | 18.53 | 17.80 | 18.06 | 593,588 | +0.19(+1.06%) |
Jul 23, 2010 | 16.50 | 17.90 | 16.42 | 17.87 | 924,837 | +1.34(+8.11%) |
Jul 22, 2010 | 16.29 | 16.81 | 16.25 | 16.53 | 501,211 | +0.52(+3.25%) |
Jul 21, 2010 | 16.60 | 16.89 | 15.97 | 16.01 | 489,065 | -0.41(-2.50%) |
Jul 20, 2010 | 15.55 | 16.63 | 15.54 | 16.42 | 560,436 | +0.63(+3.99%) |
Jul 19, 2010 | 15.79 | 15.86 | 15.39 | 15.79 | 501,057 | +0.11(+0.70%) |
Jul 16, 2010 | 15.68 | 16.53 | 15.64 | 15.68 | 735,576 | -0.51(-3.15%) |
Jul 15, 2010 | 16.49 | 16.73 | 15.86 | 16.19 | 605,290 | -0.33(-2.00%) |
Jul 14, 2010 | 16.38 | 16.95 | 16.21 | 16.52 | 501,869 | -0.05(-0.30%) |
Jul 13, 2010 | 16.57 | 17.00 | 16.38 | 16.57 | 2,014 | -0.03(-0.18%) |
Jul 12, 2010 | 16.34 | 16.71 | 16.19 | 16.60 | 624,220 | +0.14(+0.85%) |
Jul 09, 2010 | 16.46 | 16.50 | 16.07 | 16.46 | 587,058 | -0.08(-0.48%) |
Jul 08, 2010 | 16.54 | 16.61 | 15.85 | 16.54 | 612 | +0.75(+4.75%) |
Jul 07, 2010 | 14.95 | 15.80 | 14.94 | 15.79 | 695,940 | +0.85(+5.69%) |
Jul 06, 2010 | 14.94 | 15.76 | 14.86 | 14.94 | 1,422 | -0.30(-1.97%) |
Jul 02, 2010 | 15.24 | 15.63 | 15.01 | 15.24 | 658,124 | -0.06(-0.39%) |
Jul 01, 2010 | 14.72 | 15.44 | 14.33 | 15.30 | 1,209,312 | +0.70(+4.79%) |
Jun 30, 2010 | 14.60 | 15.36 | 14.53 | 14.60 | 2,052 | -0.19(-1.28%) |
Jun 29, 2010 | 14.65 | 14.81 | 14.13 | 14.79 | 1,246,489 | -0.86(-5.50%) |
Jun 25, 2010 | 15.65 | 15.72 | 14.75 | 15.65 | 990,152 | +0.80(+5.39%) |
Jun 24, 2010 | 14.85 | 15.36 | 14.80 | 14.85 | 120 | -0.20(-1.33%) |
Jun 23, 2010 | 15.28 | 15.37 | 14.92 | 15.05 | 874,267 | -0.27(-1.76%) |
Jun 22, 2010 | 15.32 | 17.24 | 15.23 | 15.32 | 1,588 | -0.24(-1.54%) |
Jun 21, 2010 | 15.50 | 15.73 | 14.96 | 15.56 | 1,629,035 | +0.58(+3.87%) |
Jun 18, 2010 | 14.98 | 15.17 | 14.38 | 14.98 | 1,317,521 | +0.64(+4.46%) |
Jun 17, 2010 | 14.34 | 15.19 | 14.28 | 14.34 | 114 | +0.06(+0.42%) |
Jun 16, 2010 | 14.50 | 14.95 | 14.16 | 14.28 | 2,132,842 | -0.81(-5.37%) |
Jun 15, 2010 | 15.09 | 15.24 | 14.57 | 15.09 | 1,021 | +0.68(+4.72%) |
Jun 14, 2010 | 14.21 | 14.75 | 14.14 | 14.41 | 1,019,866 | +0.30(+2.13%) |
Jun 11, 2010 | 13.88 | 14.39 | 13.59 | 14.11 | 918,716 | +0.15(+1.07%) |
Jun 10, 2010 | 13.96 | 13.97 | 12.97 | 13.96 | 949 | +1.20(+9.40%) |
Jun 09, 2010 | 13.16 | 13.99 | 12.63 | 12.76 | 1,373,768 | -0.21(-1.62%) |
Jun 08, 2010 | 13.37 | 13.48 | 12.70 | 12.97 | 946,885 | -0.29(-2.19%) |
Jun 07, 2010 | 13.81 | 13.83 | 13.19 | 13.26 | 948,072 | -0.44(-3.21%) |
Jun 04, 2010 | 13.70 | 14.55 | 13.53 | 13.70 | 1,494,491 | -1.06(-7.18%) |
Jun 03, 2010 | 14.76 | 15.01 | 13.91 | 14.76 | 2,444,482 | +0.43(+3.00%) |
Jun 02, 2010 | 14.33 | 14.36 | 13.60 | 14.33 | 2,446,713 | +0.69(+5.06%) |
Jun 01, 2010 | 13.64 | 14.96 | 13.62 | 13.64 | 928 | -1.64(-10.73%) |
May 28, 2010 | 15.28 | 16.39 | 15.22 | 15.28 | 1,944,754 | -1.26(-7.62%) |
May 27, 2010 | 17.93 | 18.05 | 15.44 | 16.54 | 3,241,804 | -1.06(-6.02%) |
May 26, 2010 | 17.60 | 18.21 | 17.52 | 17.60 | 831 | +0.02(+0.11%) |
May 25, 2010 | 16.99 | 17.67 | 16.68 | 17.58 | 591,544 | +0.08(+0.46%) |
May 24, 2010 | 18.25 | 18.25 | 17.48 | 17.50 | 425,152 | -0.91(-4.94%) |
May 21, 2010 | 17.45 | 18.69 | 17.03 | 18.41 | 1,008,603 | +0.71(+4.01%) |
May 20, 2010 | 17.65 | 18.03 | 17.53 | 17.70 | 932,428 | -1.45(-7.57%) |
May 19, 2010 | 19.62 | 19.69 | 18.98 | 19.15 | 887,749 | -0.60(-3.04%) |
May 18, 2010 | 20.89 | 21.15 | 19.66 | 19.75 | 580,450 | -0.85(-4.13%) |
May 17, 2010 | 20.81 | 21.04 | 19.62 | 20.60 | 660,657 | -0.10(-0.48%) |
May 14, 2010 | 20.70 | 21.41 | 20.40 | 20.70 | 602,867 | -0.92(-4.26%) |
May 13, 2010 | 21.78 | 22.18 | 21.16 | 21.62 | 849,493 | -0.30(-1.37%) |
May 12, 2010 | 22.02 | 22.64 | 21.49 | 21.92 | 793,929 | -0.05(-0.23%) |
May 11, 2010 | 22.43 | 22.71 | 21.84 | 21.97 | 753,186 | +0.69(+3.24%) |
May 10, 2010 | 20.62 | 21.41 | 20.54 | 21.28 | 725,478 | +1.44(+7.26%) |
May 07, 2010 | 19.98 | 20.44 | 19.17 | 19.84 | 1,653,345 | -0.16(-0.80%) |
May 06, 2010 | 20.00 | 22.05 | 18.94 | 20.00 | 400 | -1.11(-5.26%) |
May 05, 2010 | 21.34 | 21.89 | 21.11 | 21.11 | 529,814 | -0.83(-3.78%) |
May 04, 2010 | 22.64 | 22.69 | 21.90 | 21.94 | 900 | -1.07(-4.65%) |