Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.66 | 20.78 | 19.79 | 20.66 | 74,617 | +0.45(+2.25%) |
Jul 29, 2010 | 20.55 | 20.55 | 19.90 | 20.21 | 40,817 | -0.08(-0.39%) |
Jul 28, 2010 | 20.29 | 20.45 | 20.10 | 20.29 | 375 | -0.09(-0.44%) |
Jul 27, 2010 | 20.48 | 20.62 | 20.08 | 20.38 | 66,698 | +0.14(+0.68%) |
Jul 26, 2010 | 19.60 | 20.24 | 19.31 | 20.24 | 71,227 | +0.63(+3.23%) |
Jul 23, 2010 | 18.64 | 19.69 | 18.49 | 19.61 | 63,902 | +0.83(+4.43%) |
Jul 22, 2010 | 17.95 | 19.03 | 17.84 | 18.77 | 90,016 | +1.06(+5.97%) |
Jul 21, 2010 | 17.53 | 17.88 | 17.42 | 17.72 | 116,776 | +0.35(+1.99%) |
Jul 20, 2010 | 16.34 | 17.37 | 16.31 | 17.37 | 73,859 | +0.80(+4.84%) |
Jul 19, 2010 | 16.41 | 16.63 | 16.03 | 16.57 | 51,935 | +0.25(+1.52%) |
Jul 16, 2010 | 16.32 | 17.06 | 16.22 | 16.32 | 75,190 | -0.91(-5.28%) |
Jul 15, 2010 | 17.63 | 17.79 | 17.06 | 17.23 | 66,539 | -0.40(-2.24%) |
Jul 14, 2010 | 17.39 | 17.79 | 17.36 | 17.63 | 38,383 | +0.12(+0.68%) |
Jul 13, 2010 | 17.51 | 17.58 | 16.77 | 17.51 | 917 | +0.86(+5.17%) |
Jul 12, 2010 | 17.20 | 17.20 | 16.42 | 16.65 | 56,852 | -0.55(-3.22%) |
Jul 09, 2010 | 17.20 | 17.20 | 16.65 | 17.20 | 53,393 | +0.27(+1.58%) |
Jul 08, 2010 | 16.93 | 16.94 | 16.25 | 16.93 | 279 | +0.50(+3.07%) |
Jul 07, 2010 | 16.14 | 16.43 | 15.87 | 16.43 | 86,422 | +0.41(+2.53%) |
Jul 06, 2010 | 16.02 | 16.99 | 15.96 | 16.02 | 469 | -0.70(-4.20%) |
Jul 02, 2010 | 16.73 | 16.99 | 16.50 | 16.73 | 53,812 | -0.11(-0.65%) |
Jul 01, 2010 | 17.01 | 17.01 | 16.12 | 16.84 | 104,210 | -0.08(-0.47%) |
Jun 30, 2010 | 16.91 | 17.56 | 16.83 | 16.91 | 735 | -0.52(-3.01%) |
Jun 29, 2010 | 17.81 | 17.87 | 17.24 | 17.44 | 88,273 | -0.73(-4.03%) |
Jun 25, 2010 | 18.17 | 18.41 | 17.45 | 18.17 | 196,327 | +0.68(+3.90%) |
Jun 24, 2010 | 17.74 | 17.85 | 17.44 | 17.49 | 48,952 | -0.36(-2.00%) |
Jun 23, 2010 | 17.96 | 18.17 | 17.80 | 17.84 | 34,167 | -0.09(-0.50%) |
Jun 22, 2010 | 17.93 | 18.30 | 17.91 | 17.93 | 270 | -0.31(-1.68%) |
Jun 21, 2010 | 18.46 | 18.50 | 18.10 | 18.24 | 76,101 | +0.01(+0.05%) |
Jun 18, 2010 | 18.23 | 18.70 | 18.20 | 18.23 | 83,145 | -0.27(-1.44%) |
Jun 17, 2010 | 18.97 | 19.02 | 18.30 | 18.50 | 46,227 | -0.46(-2.45%) |
Jun 16, 2010 | 18.79 | 19.23 | 18.79 | 18.96 | 90,552 | +0.06(+0.31%) |
Jun 15, 2010 | 18.90 | 19.05 | 18.10 | 18.90 | 471 | +0.80(+4.43%) |
Jun 14, 2010 | 18.36 | 18.60 | 17.89 | 18.10 | 60,302 | -0.04(-0.22%) |
Jun 11, 2010 | 18.01 | 18.29 | 17.81 | 18.14 | 95,997 | -0.10(-0.54%) |
Jun 10, 2010 | 18.24 | 18.26 | 17.72 | 18.24 | 437 | +0.65(+3.71%) |
Jun 09, 2010 | 17.59 | 17.80 | 17.38 | 17.59 | 50,185 | +0.21(+1.20%) |
Jun 08, 2010 | 17.54 | 17.69 | 16.89 | 17.38 | 80,534 | -0.17(-0.96%) |
Jun 07, 2010 | 18.27 | 18.30 | 17.40 | 17.55 | 45,105 | -0.66(-3.64%) |
Jun 04, 2010 | 18.21 | 18.76 | 18.16 | 18.21 | 67,475 | -0.92(-4.81%) |
Jun 03, 2010 | 19.07 | 19.30 | 18.70 | 19.13 | 53,065 | +0.19(+0.99%) |
Jun 02, 2010 | 18.94 | 19.12 | 18.72 | 18.94 | 84,984 | +0.27(+1.43%) |
Jun 01, 2010 | 18.68 | 19.30 | 18.59 | 18.68 | 382 | -0.88(-4.50%) |
May 28, 2010 | 19.56 | 19.99 | 19.31 | 19.56 | 127,470 | -0.31(-1.54%) |
May 27, 2010 | 19.50 | 19.90 | 19.24 | 19.86 | 59,611 | +0.84(+4.42%) |
May 26, 2010 | 19.02 | 19.78 | 19.00 | 19.02 | 383 | -0.11(-0.57%) |
May 25, 2010 | 18.83 | 19.19 | 18.70 | 19.13 | 88,184 | -0.19(-0.97%) |
May 24, 2010 | 19.87 | 19.91 | 19.29 | 19.32 | 64,703 | -0.47(-2.40%) |
May 21, 2010 | 19.22 | 20.17 | 19.16 | 19.79 | 115,197 | +0.22(+1.11%) |
May 20, 2010 | 19.36 | 19.78 | 19.32 | 19.58 | 188,223 | -1.11(-5.36%) |
May 19, 2010 | 20.68 | 20.76 | 20.28 | 20.68 | 91,119 | -0.07(-0.36%) |
May 18, 2010 | 21.12 | 21.44 | 20.68 | 20.76 | 95,430 | -0.03(-0.14%) |
May 17, 2010 | 20.93 | 21.07 | 20.48 | 20.79 | 82,203 | +0.00(+0.00%) |
May 14, 2010 | 20.79 | 21.32 | 20.25 | 20.79 | 131,391 | -0.54(-2.54%) |
May 13, 2010 | 21.42 | 22.07 | 21.11 | 21.33 | 82,845 | -0.10(-0.46%) |
May 12, 2010 | 20.47 | 21.54 | 20.45 | 21.43 | 70,380 | +0.98(+4.77%) |
May 11, 2010 | 20.46 | 20.61 | 20.24 | 20.45 | 133,730 | +0.00(+0.00%) |
May 10, 2010 | 20.43 | 20.50 | 20.21 | 20.45 | 106,483 | +0.39(+1.97%) |
May 07, 2010 | 21.03 | 21.10 | 19.69 | 20.06 | 104,243 | -1.09(-5.17%) |
May 06, 2010 | 21.65 | 21.70 | 20.86 | 21.15 | 126,687 | -0.34(-1.60%) |
May 05, 2010 | 21.56 | 22.06 | 21.35 | 21.50 | 166,848 | -0.53(-2.42%) |
May 04, 2010 | 21.89 | 22.24 | 20.57 | 22.03 | 139,308 | -1.37(-5.85%) |