Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.82 | 18.09 | 17.79 | 17.80 | 371,384 | -0.24(-1.35%) |
Jul 29, 2010 | 18.31 | 18.31 | 17.87 | 18.05 | 272,004 | -0.17(-0.95%) |
Jul 28, 2010 | 18.57 | 18.65 | 18.20 | 18.22 | 203,634 | -0.43(-2.30%) |
Jul 27, 2010 | 18.82 | 18.87 | 18.42 | 18.65 | 387,228 | -0.05(-0.29%) |
Jul 26, 2010 | 18.75 | 18.92 | 18.52 | 18.70 | 450,681 | +0.04(+0.22%) |
Jul 23, 2010 | 18.29 | 18.82 | 18.23 | 18.66 | 280,413 | +0.27(+1.46%) |
Jul 22, 2010 | 18.27 | 18.54 | 17.93 | 18.39 | 508,976 | +0.37(+2.05%) |
Jul 21, 2010 | 18.23 | 18.42 | 17.10 | 18.02 | 446,638 | -0.07(-0.39%) |
Jul 20, 2010 | 17.69 | 18.15 | 17.55 | 18.10 | 352,955 | +0.15(+0.86%) |
Jul 19, 2010 | 17.76 | 17.97 | 17.67 | 17.94 | 172,003 | +0.23(+1.28%) |
Jul 16, 2010 | 18.12 | 18.20 | 17.70 | 17.71 | 482,323 | -0.57(-3.13%) |
Jul 15, 2010 | 18.30 | 18.35 | 17.95 | 18.29 | 346,778 | -0.04(-0.19%) |
Jul 14, 2010 | 18.37 | 18.56 | 18.18 | 18.32 | 388,681 | -0.11(-0.58%) |
Jul 13, 2010 | 18.15 | 18.49 | 18.08 | 18.43 | 454,021 | +0.43(+2.42%) |
Jul 12, 2010 | 18.01 | 18.19 | 17.82 | 17.99 | 233,804 | -0.11(-0.59%) |
Jul 09, 2010 | 17.95 | 18.15 | 17.95 | 18.10 | 204,914 | +0.11(+0.60%) |
Jul 08, 2010 | 18.02 | 18.09 | 17.80 | 17.99 | 295,784 | +0.14(+0.80%) |
Jul 07, 2010 | 17.51 | 17.89 | 17.21 | 17.85 | 446,042 | +0.35(+2.01%) |
Jul 06, 2010 | 17.75 | 17.86 | 17.43 | 17.50 | 437,971 | -0.12(-0.68%) |
Jul 02, 2010 | 17.83 | 17.86 | 17.61 | 17.62 | 525,095 | -0.14(-0.77%) |
Jul 01, 2010 | 17.87 | 17.91 | 17.62 | 17.76 | 564,974 | -0.13(-0.73%) |
Jun 30, 2010 | 17.99 | 18.20 | 17.82 | 17.89 | 512,966 | -0.15(-0.86%) |
Jun 29, 2010 | 18.30 | 18.42 | 18.01 | 18.04 | 484,950 | -0.21(-1.17%) |
Jun 25, 2010 | 18.08 | 18.48 | 17.92 | 18.26 | 767,439 | +0.27(+1.52%) |
Jun 24, 2010 | 18.01 | 18.17 | 17.72 | 17.98 | 627,825 | -0.11(-0.63%) |
Jun 23, 2010 | 17.57 | 18.60 | 17.04 | 18.10 | 2,038,030 | -0.66(-3.52%) |
Jun 22, 2010 | 19.81 | 19.93 | 18.73 | 18.76 | 819,062 | -1.04(-5.26%) |
Jun 21, 2010 | 19.91 | 19.91 | 19.71 | 19.80 | 566,238 | +0.05(+0.24%) |
Jun 18, 2010 | 19.89 | 19.89 | 19.55 | 19.75 | 573,312 | -0.03(-0.15%) |
Jun 17, 2010 | 19.63 | 19.79 | 19.39 | 19.78 | 351,959 | +0.32(+1.65%) |
Jun 16, 2010 | 19.21 | 19.60 | 19.16 | 19.46 | 225,045 | +0.08(+0.43%) |
Jun 15, 2010 | 18.91 | 19.43 | 18.70 | 19.38 | 276,190 | +0.48(+2.52%) |
Jun 14, 2010 | 18.85 | 19.19 | 18.73 | 18.90 | 208,941 | +0.17(+0.92%) |
Jun 11, 2010 | 18.44 | 18.75 | 18.44 | 18.73 | 456,436 | +0.08(+0.42%) |
Jun 10, 2010 | 18.63 | 18.71 | 18.37 | 18.65 | 564,420 | +0.35(+1.92%) |
Jun 09, 2010 | 18.82 | 18.89 | 18.26 | 18.30 | 560,194 | -0.36(-1.92%) |
Jun 08, 2010 | 19.26 | 19.33 | 18.43 | 18.66 | 785,970 | -0.55(-2.88%) |
Jun 07, 2010 | 19.39 | 19.50 | 19.11 | 19.21 | 579,966 | -0.14(-0.74%) |
Jun 04, 2010 | 19.64 | 19.75 | 19.27 | 19.35 | 661,545 | -0.59(-2.96%) |
Jun 03, 2010 | 19.31 | 19.99 | 19.18 | 19.94 | 398,697 | +0.73(+3.78%) |
Jun 02, 2010 | 18.84 | 19.21 | 18.84 | 19.21 | 537,127 | +0.39(+2.06%) |
Jun 01, 2010 | 18.92 | 19.35 | 18.81 | 18.83 | 435,456 | -0.19(-1.00%) |
May 28, 2010 | 19.18 | 19.22 | 18.97 | 19.02 | 368,119 | -0.17(-0.87%) |
May 27, 2010 | 18.99 | 19.20 | 18.44 | 19.18 | 235,804 | +0.53(+2.84%) |
May 26, 2010 | 18.71 | 19.02 | 18.46 | 18.66 | 430,712 | +0.01(+0.06%) |
May 25, 2010 | 18.21 | 18.64 | 17.46 | 18.64 | 515,450 | -0.04(-0.19%) |
May 24, 2010 | 18.83 | 19.01 | 18.63 | 18.68 | 312,486 | -0.23(-1.20%) |
May 21, 2010 | 18.77 | 19.08 | 18.49 | 18.91 | 589,546 | -0.15(-0.81%) |
May 20, 2010 | 19.16 | 19.63 | 19.06 | 19.06 | 569,518 | -0.97(-4.85%) |
May 19, 2010 | 19.96 | 20.13 | 19.55 | 20.03 | 627,256 | -0.02(-0.09%) |
May 18, 2010 | 20.47 | 20.53 | 20.01 | 20.05 | 372,850 | -0.26(-1.26%) |
May 17, 2010 | 20.07 | 20.41 | 19.98 | 20.30 | 546,226 | +0.22(+1.10%) |
May 14, 2010 | 20.42 | 20.43 | 19.93 | 20.08 | 571,826 | -0.44(-2.15%) |
May 13, 2010 | 19.70 | 20.80 | 19.70 | 20.52 | 1,148,393 | +0.85(+4.33%) |
May 12, 2010 | 19.19 | 19.70 | 19.16 | 19.67 | 560,886 | +0.48(+2.48%) |
May 11, 2010 | 19.21 | 19.43 | 19.07 | 19.20 | 625,053 | -0.11(-0.59%) |
May 10, 2010 | 19.24 | 19.53 | 19.11 | 19.31 | 1,082,180 | +0.24(+1.28%) |
May 07, 2010 | 19.01 | 19.48 | 18.80 | 19.07 | 1,794,594 | +0.05(+0.25%) |
May 06, 2010 | 19.46 | 19.55 | 18.98 | 19.02 | 1,310,232 | -0.51(-2.62%) |
May 05, 2010 | 19.07 | 19.62 | 18.91 | 19.53 | 1,611,158 | +0.50(+2.60%) |
May 04, 2010 | 19.05 | 19.24 | 18.93 | 19.03 | 777,031 | -0.27(-1.40%) |