Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.58 | 18.10 | 16.68 | 17.58 | 479,404 | +0.41(+2.39%) |
Jul 29, 2010 | 17.16 | 17.41 | 16.71 | 17.17 | 505,506 | +0.33(+1.96%) |
Jul 28, 2010 | 16.84 | 18.31 | 16.63 | 16.84 | 1,137 | -1.13(-6.29%) |
Jul 27, 2010 | 18.43 | 18.43 | 17.79 | 17.97 | 600 | -0.23(-1.26%) |
Jul 26, 2010 | 17.60 | 18.28 | 17.50 | 18.20 | 332,497 | +0.62(+3.53%) |
Jul 23, 2010 | 16.79 | 17.59 | 16.52 | 17.58 | 323,753 | +0.64(+3.78%) |
Jul 22, 2010 | 16.36 | 16.98 | 16.12 | 16.94 | 343,891 | +0.89(+5.55%) |
Jul 21, 2010 | 16.94 | 16.95 | 16.03 | 16.05 | 321,222 | -0.54(-3.25%) |
Jul 20, 2010 | 15.19 | 16.63 | 15.19 | 16.59 | 431,803 | +1.08(+6.96%) |
Jul 19, 2010 | 15.80 | 15.88 | 15.27 | 15.51 | 323,202 | -0.29(-1.84%) |
Jul 16, 2010 | 15.80 | 16.78 | 15.68 | 15.80 | 564,653 | -1.10(-6.51%) |
Jul 15, 2010 | 16.50 | 16.98 | 16.05 | 16.90 | 825,200 | +0.40(+2.42%) |
Jul 14, 2010 | 17.22 | 17.22 | 16.27 | 16.50 | 488,125 | -0.93(-5.34%) |
Jul 13, 2010 | 17.43 | 17.54 | 16.71 | 17.43 | 2,779 | +1.26(+7.79%) |
Jul 12, 2010 | 16.86 | 16.86 | 16.05 | 16.17 | 769,739 | -0.69(-4.09%) |
Jul 09, 2010 | 16.86 | 16.88 | 15.97 | 16.86 | 311,772 | +0.82(+5.11%) |
Jul 08, 2010 | 16.04 | 16.36 | 15.70 | 16.04 | 845 | +0.10(+0.63%) |
Jul 07, 2010 | 15.76 | 16.05 | 15.56 | 15.94 | 769,219 | +0.26(+1.66%) |
Jul 06, 2010 | 15.68 | 16.64 | 15.59 | 15.68 | 1,561 | -0.45(-2.79%) |
Jul 02, 2010 | 16.13 | 16.31 | 15.88 | 16.13 | 429,457 | +0.00(+0.00%) |
Jul 01, 2010 | 16.22 | 16.35 | 15.57 | 16.13 | 437,986 | -0.15(-0.92%) |
Jun 30, 2010 | 16.28 | 16.64 | 16.19 | 16.28 | 3,036 | +0.02(+0.12%) |
Jun 29, 2010 | 16.47 | 16.67 | 16.11 | 16.26 | 792,342 | -1.14(-6.55%) |
Jun 25, 2010 | 17.40 | 17.52 | 16.87 | 17.40 | 639,861 | -0.06(-0.34%) |
Jun 24, 2010 | 17.46 | 17.87 | 17.18 | 17.46 | 164 | -0.14(-0.80%) |
Jun 23, 2010 | 16.85 | 17.76 | 16.81 | 17.60 | 554,128 | +0.77(+4.58%) |
Jun 22, 2010 | 16.83 | 17.75 | 16.75 | 16.83 | 803 | -0.42(-2.43%) |
Jun 21, 2010 | 17.80 | 18.00 | 17.15 | 17.25 | 563,921 | -0.28(-1.60%) |
Jun 18, 2010 | 17.53 | 18.36 | 17.44 | 17.53 | 988,551 | -0.62(-3.42%) |
Jun 17, 2010 | 18.15 | 18.70 | 17.63 | 18.15 | 156 | -0.55(-2.94%) |
Jun 16, 2010 | 18.55 | 18.99 | 18.39 | 18.70 | 230,749 | -0.14(-0.74%) |
Jun 15, 2010 | 18.84 | 18.86 | 18.10 | 18.84 | 1,396 | +0.64(+3.52%) |
Jun 14, 2010 | 18.45 | 18.66 | 18.09 | 18.20 | 374,868 | -0.02(-0.11%) |
Jun 11, 2010 | 17.80 | 18.36 | 17.80 | 18.22 | 408,352 | +0.00(+0.00%) |
Jun 10, 2010 | 18.22 | 18.41 | 17.21 | 18.22 | 1,297 | +0.26(+1.45%) |
Jun 09, 2010 | 18.26 | 18.53 | 17.79 | 17.96 | 524,164 | -0.12(-0.66%) |
Jun 08, 2010 | 17.86 | 18.25 | 17.51 | 18.08 | 980,512 | +0.24(+1.35%) |
Jun 07, 2010 | 19.40 | 19.51 | 17.81 | 17.84 | 983,889 | -1.49(-7.71%) |
Jun 04, 2010 | 19.33 | 20.40 | 19.15 | 19.33 | 748,715 | -1.56(-7.47%) |
Jun 03, 2010 | 20.89 | 21.38 | 20.61 | 20.89 | 338,465 | -0.19(-0.90%) |
Jun 02, 2010 | 21.08 | 21.14 | 20.25 | 21.08 | 426,283 | +0.84(+4.15%) |
Jun 01, 2010 | 20.24 | 21.10 | 20.24 | 20.24 | 1,132 | -1.14(-5.33%) |
May 28, 2010 | 21.38 | 21.79 | 20.98 | 21.38 | 367,248 | -0.26(-1.20%) |
May 27, 2010 | 21.44 | 21.64 | 20.78 | 21.64 | 375,957 | +0.76(+3.64%) |
May 26, 2010 | 20.88 | 21.65 | 20.68 | 20.88 | 1,136 | -0.10(-0.48%) |
May 25, 2010 | 19.96 | 21.09 | 19.70 | 20.98 | 926,367 | +0.23(+1.11%) |
May 24, 2010 | 21.05 | 21.60 | 20.67 | 20.75 | 328,726 | -0.39(-1.84%) |
May 21, 2010 | 20.32 | 21.47 | 20.20 | 21.14 | 858,198 | +0.21(+1.00%) |
May 20, 2010 | 20.87 | 21.56 | 20.76 | 20.93 | 647,659 | -1.00(-4.56%) |
May 19, 2010 | 22.21 | 22.86 | 21.50 | 21.93 | 404,309 | -0.42(-1.88%) |
May 18, 2010 | 23.20 | 23.62 | 22.26 | 22.35 | 521,251 | -0.45(-1.97%) |
May 17, 2010 | 22.42 | 22.82 | 21.56 | 22.80 | 715,673 | +0.53(+2.38%) |
May 14, 2010 | 22.27 | 22.52 | 21.81 | 22.27 | 476,840 | -0.52(-2.28%) |
May 13, 2010 | 23.87 | 23.93 | 22.51 | 22.79 | 759,474 | -1.26(-5.24%) |
May 12, 2010 | 23.36 | 24.12 | 23.34 | 24.05 | 827,624 | +0.82(+3.53%) |
May 11, 2010 | 23.97 | 24.25 | 23.16 | 23.23 | 620,467 | -0.53(-2.23%) |
May 10, 2010 | 23.52 | 23.80 | 23.44 | 23.76 | 1,005,173 | +2.48(+11.65%) |
May 07, 2010 | 21.99 | 22.39 | 20.95 | 21.28 | 1,098,715 | -0.71(-3.23%) |
May 06, 2010 | 22.63 | 23.51 | 20.80 | 21.99 | 1,317,527 | -0.51(-2.27%) |
May 05, 2010 | 22.25 | 23.18 | 21.90 | 22.50 | 2,687,401 | -0.86(-3.68%) |
May 04, 2010 | 24.70 | 24.82 | 23.26 | 23.36 | 942,506 | -1.74(-6.93%) |