Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.01 | 19.39 | 18.77 | 19.01 | 1,504,260 | -0.31(-1.62%) |
Jul 29, 2010 | 19.43 | 19.79 | 18.41 | 19.32 | 2,619,102 | +0.09(+0.45%) |
Jul 28, 2010 | 19.23 | 19.78 | 19.04 | 19.23 | 2,764 | -0.43(-2.17%) |
Jul 27, 2010 | 19.75 | 19.93 | 19.59 | 19.66 | 631,869 | -0.01(-0.03%) |
Jul 26, 2010 | 19.61 | 19.93 | 19.51 | 19.67 | 859,128 | +0.07(+0.37%) |
Jul 23, 2010 | 19.17 | 19.65 | 18.90 | 19.59 | 782,247 | +0.39(+2.05%) |
Jul 22, 2010 | 18.77 | 19.33 | 18.77 | 19.20 | 969,710 | +0.64(+3.45%) |
Jul 21, 2010 | 18.88 | 19.01 | 18.49 | 18.56 | 772,409 | -0.26(-1.38%) |
Jul 20, 2010 | 18.29 | 18.83 | 18.08 | 18.82 | 849,560 | +0.33(+1.77%) |
Jul 19, 2010 | 18.69 | 18.69 | 18.02 | 18.49 | 1,259,120 | -0.03(-0.18%) |
Jul 16, 2010 | 18.53 | 19.09 | 18.41 | 18.53 | 886,727 | -0.63(-3.28%) |
Jul 15, 2010 | 19.36 | 19.55 | 18.95 | 19.15 | 944,537 | -0.23(-1.20%) |
Jul 14, 2010 | 18.91 | 19.42 | 18.86 | 19.39 | 1,408,499 | +0.47(+2.47%) |
Jul 13, 2010 | 18.92 | 19.00 | 18.46 | 18.92 | 6,390 | +0.57(+3.13%) |
Jul 12, 2010 | 18.28 | 18.71 | 18.20 | 18.35 | 1,598,020 | +0.15(+0.84%) |
Jul 09, 2010 | 18.19 | 18.19 | 17.67 | 18.19 | 1,221,409 | +0.41(+2.33%) |
Jul 08, 2010 | 17.78 | 17.81 | 17.39 | 17.78 | 1,941 | +0.50(+2.90%) |
Jul 07, 2010 | 16.86 | 17.29 | 16.78 | 17.28 | 1,658,893 | +0.51(+3.07%) |
Jul 06, 2010 | 16.76 | 17.22 | 16.57 | 16.76 | 3,267 | +0.21(+1.25%) |
Jul 02, 2010 | 16.56 | 16.70 | 16.08 | 16.56 | 1,378,605 | +0.36(+2.23%) |
Jul 01, 2010 | 16.68 | 16.89 | 15.72 | 16.20 | 2,346,584 | -0.44(-2.65%) |
Jun 30, 2010 | 16.64 | 17.14 | 16.58 | 16.64 | 5,127 | -0.16(-0.95%) |
Jun 29, 2010 | 16.99 | 17.08 | 16.61 | 16.80 | 1,198,463 | -0.45(-2.63%) |
Jun 25, 2010 | 17.25 | 17.44 | 16.86 | 17.25 | 1,210,750 | +0.12(+0.70%) |
Jun 24, 2010 | 17.13 | 17.35 | 17.03 | 17.13 | 386 | -0.21(-1.23%) |
Jun 23, 2010 | 17.42 | 17.58 | 17.00 | 17.35 | 711,769 | -0.04(-0.23%) |
Jun 22, 2010 | 17.39 | 18.47 | 17.35 | 17.39 | 1,898 | -0.65(-3.59%) |
Jun 21, 2010 | 18.29 | 18.38 | 17.96 | 18.03 | 1,245,600 | -0.04(-0.22%) |
Jun 18, 2010 | 18.07 | 18.21 | 17.94 | 18.07 | 846,085 | +0.11(+0.59%) |
Jun 17, 2010 | 17.97 | 18.34 | 17.85 | 17.97 | 368 | -0.31(-1.68%) |
Jun 16, 2010 | 18.25 | 18.44 | 18.15 | 18.27 | 715,629 | -0.07(-0.40%) |
Jun 15, 2010 | 18.35 | 18.39 | 18.00 | 18.35 | 3,299 | +0.29(+1.59%) |
Jun 14, 2010 | 18.19 | 18.34 | 17.95 | 18.06 | 1,000,121 | +0.19(+1.08%) |
Jun 11, 2010 | 17.50 | 17.92 | 17.50 | 17.87 | 848,764 | +0.10(+0.56%) |
Jun 10, 2010 | 17.77 | 17.77 | 16.99 | 17.77 | 3,065 | +0.97(+5.80%) |
Jun 09, 2010 | 17.02 | 17.43 | 16.68 | 16.79 | 1,243,386 | -0.05(-0.32%) |
Jun 08, 2010 | 17.07 | 17.25 | 16.48 | 16.84 | 1,805,639 | -0.21(-1.25%) |
Jun 07, 2010 | 17.91 | 18.00 | 17.01 | 17.06 | 1,750,755 | -0.82(-4.59%) |
Jun 04, 2010 | 17.88 | 18.20 | 17.79 | 17.88 | 5,522,865 | -0.48(-2.62%) |
Jun 03, 2010 | 18.36 | 18.53 | 18.09 | 18.36 | 1,719,255 | +0.22(+1.21%) |
Jun 02, 2010 | 18.14 | 18.35 | 17.69 | 18.14 | 2,105,615 | -0.57(-3.03%) |
Jun 01, 2010 | 18.71 | 19.21 | 18.69 | 18.71 | 4,773 | -0.49(-2.54%) |
May 28, 2010 | 19.19 | 19.75 | 19.09 | 19.19 | 591,185 | -0.55(-2.77%) |
May 27, 2010 | 19.09 | 19.74 | 19.09 | 19.74 | 784,850 | +1.05(+5.61%) |
May 26, 2010 | 18.69 | 19.19 | 18.58 | 18.69 | 2,685 | +0.10(+0.52%) |
May 25, 2010 | 17.97 | 18.68 | 17.65 | 18.60 | 1,261,511 | +0.16(+0.87%) |
May 24, 2010 | 18.60 | 18.72 | 18.30 | 18.44 | 677,251 | -0.18(-0.96%) |
May 21, 2010 | 17.61 | 18.72 | 17.61 | 18.62 | 1,343,447 | +0.74(+4.12%) |
May 20, 2010 | 17.97 | 18.42 | 17.86 | 17.88 | 1,042,359 | -1.03(-5.45%) |
May 19, 2010 | 18.76 | 19.00 | 18.55 | 18.91 | 717,000 | -0.03(-0.18%) |
May 18, 2010 | 20.24 | 20.37 | 18.85 | 18.94 | 1,229,537 | -1.10(-5.50%) |
May 17, 2010 | 19.67 | 20.16 | 19.18 | 20.05 | 1,192,390 | +0.52(+2.69%) |
May 14, 2010 | 19.52 | 19.90 | 19.29 | 19.52 | 1,060,733 | -0.37(-1.84%) |
May 13, 2010 | 19.82 | 20.25 | 19.69 | 19.89 | 697,395 | -0.03(-0.17%) |
May 12, 2010 | 19.59 | 19.93 | 19.48 | 19.92 | 807,765 | +0.32(+1.63%) |
May 11, 2010 | 19.39 | 19.81 | 19.34 | 19.60 | 1,479,184 | -0.29(-1.47%) |
May 10, 2010 | 19.67 | 19.93 | 19.58 | 19.89 | 1,971,883 | +1.97(+10.97%) |
May 07, 2010 | 17.61 | 17.94 | 16.74 | 17.93 | 2,544,485 | +0.88(+5.14%) |
May 06, 2010 | 17.65 | 18.88 | 15.36 | 17.05 | 3,160 | -1.57(-8.45%) |
May 05, 2010 | 18.88 | 19.08 | 18.56 | 18.62 | 978,269 | -0.48(-2.50%) |
May 04, 2010 | 20.07 | 20.07 | 19.02 | 19.10 | 1,382,433 | -1.10(-5.43%) |