Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.60 | 23.60 | 21.81 | 23.60 | 544,738 | +1.13(+5.01%) |
Jul 29, 2010 | 23.38 | 23.53 | 21.15 | 22.48 | 949,362 | -1.90(-7.78%) |
Jul 28, 2010 | 24.65 | 25.01 | 24.23 | 24.38 | 327,312 | -0.34(-1.39%) |
Jul 27, 2010 | 24.96 | 25.22 | 24.36 | 24.72 | 532,625 | +0.01(+0.03%) |
Jul 26, 2010 | 24.30 | 25.38 | 24.30 | 24.71 | 525,210 | +0.36(+1.49%) |
Jul 23, 2010 | 23.22 | 24.40 | 23.22 | 24.35 | 510,433 | +0.93(+3.95%) |
Jul 22, 2010 | 21.68 | 23.50 | 21.54 | 23.42 | 554,559 | +2.18(+10.27%) |
Jul 21, 2010 | 22.34 | 22.41 | 21.24 | 21.24 | 331,439 | -0.85(-3.84%) |
Jul 20, 2010 | 20.90 | 22.19 | 20.58 | 22.09 | 462,556 | +0.80(+3.77%) |
Jul 19, 2010 | 20.78 | 21.35 | 20.26 | 21.29 | 420,043 | +0.61(+2.98%) |
Jul 16, 2010 | 20.67 | 22.41 | 20.59 | 20.67 | 469,669 | -1.81(-8.04%) |
Jul 15, 2010 | 21.69 | 22.55 | 21.47 | 22.48 | 497,104 | +0.88(+4.08%) |
Jul 14, 2010 | 21.14 | 21.63 | 20.53 | 21.60 | 320,987 | +0.36(+1.71%) |
Jul 13, 2010 | 21.24 | 21.99 | 20.78 | 21.24 | 2,397 | +1.66(+8.47%) |
Jul 12, 2010 | 19.23 | 20.76 | 19.16 | 19.58 | 795,525 | +0.89(+4.75%) |
Jul 09, 2010 | 18.69 | 18.72 | 17.22 | 18.69 | 335,674 | +1.39(+8.01%) |
Jul 08, 2010 | 17.31 | 17.98 | 16.91 | 17.31 | 226,335 | -0.07(-0.41%) |
Jul 07, 2010 | 17.38 | 17.47 | 16.15 | 17.38 | 431,895 | +1.20(+7.40%) |
Jul 06, 2010 | 17.34 | 17.71 | 16.13 | 16.18 | 227 | -0.95(-5.52%) |
Jul 02, 2010 | 17.12 | 17.68 | 16.99 | 17.12 | 330,543 | -0.38(-2.18%) |
Jul 01, 2010 | 18.06 | 18.06 | 17.10 | 17.51 | 867,665 | -0.57(-3.15%) |
Jun 30, 2010 | 18.08 | 18.79 | 17.99 | 18.08 | 2,250 | -0.27(-1.48%) |
Jun 29, 2010 | 19.05 | 19.22 | 18.23 | 18.35 | 539,134 | -0.80(-4.19%) |
Jun 25, 2010 | 19.15 | 19.59 | 18.62 | 19.15 | 323,463 | +0.03(+0.14%) |
Jun 24, 2010 | 19.70 | 19.79 | 19.08 | 19.12 | 279,366 | -0.73(-3.68%) |
Jun 23, 2010 | 20.23 | 20.29 | 19.74 | 19.86 | 245,654 | -0.44(-2.17%) |
Jun 22, 2010 | 20.30 | 21.35 | 20.11 | 20.30 | 696 | -0.67(-3.21%) |
Jun 21, 2010 | 22.32 | 22.32 | 20.74 | 20.97 | 377,221 | -0.39(-1.85%) |
Jun 18, 2010 | 21.36 | 22.03 | 20.72 | 21.36 | 343,687 | -0.17(-0.78%) |
Jun 17, 2010 | 21.69 | 21.76 | 21.17 | 21.53 | 156,343 | -0.16(-0.75%) |
Jun 16, 2010 | 21.59 | 21.97 | 21.25 | 21.70 | 232,572 | -0.21(-0.97%) |
Jun 15, 2010 | 21.91 | 22.05 | 21.40 | 21.91 | 1,209 | +0.36(+1.65%) |
Jun 14, 2010 | 21.23 | 22.39 | 21.23 | 21.55 | 418,681 | +0.48(+2.27%) |
Jun 11, 2010 | 20.05 | 21.14 | 20.05 | 21.07 | 173,729 | +0.45(+2.20%) |
Jun 10, 2010 | 20.62 | 20.96 | 20.07 | 20.62 | 1,124 | +0.72(+3.61%) |
Jun 09, 2010 | 19.89 | 20.52 | 19.69 | 19.90 | 438,524 | +0.34(+1.72%) |
Jun 08, 2010 | 18.96 | 19.68 | 18.61 | 19.57 | 605,379 | +0.76(+4.06%) |
Jun 07, 2010 | 19.83 | 19.86 | 18.70 | 18.80 | 431,300 | -0.98(-4.94%) |
Jun 04, 2010 | 19.78 | 20.70 | 19.65 | 19.78 | 371,340 | -1.43(-6.75%) |
Jun 03, 2010 | 20.64 | 21.41 | 20.63 | 21.21 | 340,567 | +0.44(+2.12%) |
Jun 02, 2010 | 20.77 | 20.84 | 19.53 | 20.77 | 441,888 | +0.78(+3.89%) |
Jun 01, 2010 | 19.99 | 21.73 | 19.92 | 19.99 | 980 | -1.87(-8.56%) |
May 28, 2010 | 21.86 | 22.82 | 21.44 | 21.86 | 295,961 | -0.50(-2.23%) |
May 27, 2010 | 21.36 | 22.43 | 21.33 | 22.36 | 494,106 | +1.59(+7.67%) |
May 26, 2010 | 20.77 | 21.30 | 20.54 | 20.77 | 983 | +0.48(+2.36%) |
May 25, 2010 | 19.75 | 20.43 | 19.33 | 20.29 | 456,828 | -0.06(-0.29%) |
May 24, 2010 | 20.65 | 20.89 | 20.28 | 20.35 | 275,064 | -0.42(-2.03%) |
May 21, 2010 | 20.04 | 21.32 | 19.81 | 20.77 | 467,115 | +0.40(+1.97%) |
May 20, 2010 | 20.31 | 20.95 | 20.18 | 20.37 | 646,695 | -1.04(-4.87%) |
May 19, 2010 | 21.78 | 22.06 | 20.98 | 21.41 | 396,979 | -0.39(-1.78%) |
May 18, 2010 | 22.39 | 22.77 | 21.57 | 21.80 | 385,989 | -0.47(-2.09%) |
May 17, 2010 | 22.94 | 22.94 | 21.32 | 22.26 | 501,054 | -0.56(-2.47%) |
May 14, 2010 | 22.83 | 23.36 | 22.41 | 22.83 | 341,607 | -0.65(-2.78%) |
May 13, 2010 | 23.95 | 24.22 | 23.43 | 23.48 | 336,039 | -0.61(-2.53%) |
May 12, 2010 | 23.80 | 24.38 | 23.80 | 24.09 | 302,112 | +0.14(+0.57%) |
May 11, 2010 | 24.34 | 24.54 | 23.82 | 23.95 | 501,873 | +0.44(+1.87%) |
May 10, 2010 | 23.60 | 23.65 | 23.15 | 23.51 | 810,486 | +1.57(+7.17%) |
May 07, 2010 | 22.92 | 23.43 | 21.43 | 21.94 | 795,577 | +0.47(+2.20%) |
May 06, 2010 | 23.60 | 23.95 | 19.42 | 21.47 | 876,880 | -2.04(-8.69%) |
May 05, 2010 | 24.01 | 24.80 | 23.41 | 23.51 | 616,253 | -0.42(-1.77%) |
May 04, 2010 | 26.56 | 26.68 | 23.75 | 23.94 | 154 | -3.58(-13.01%) |