Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.72 | 19.07 | 18.33 | 18.72 | 727,260 | -0.33(-1.73%) |
Jul 29, 2010 | 19.33 | 19.50 | 18.72 | 19.05 | 416,378 | -0.10(-0.50%) |
Jul 28, 2010 | 19.15 | 19.73 | 19.10 | 19.15 | 1,534 | -0.38(-1.94%) |
Jul 27, 2010 | 20.12 | 20.20 | 19.45 | 19.53 | 508,929 | -0.40(-2.02%) |
Jul 26, 2010 | 19.41 | 20.05 | 19.28 | 19.93 | 395,091 | +0.51(+2.61%) |
Jul 23, 2010 | 19.51 | 19.62 | 19.20 | 19.42 | 512,329 | -0.11(-0.58%) |
Jul 22, 2010 | 18.84 | 19.69 | 18.83 | 19.54 | 665,421 | +0.97(+5.25%) |
Jul 21, 2010 | 18.58 | 19.00 | 18.47 | 18.56 | 713,564 | +0.14(+0.79%) |
Jul 20, 2010 | 17.80 | 18.46 | 17.71 | 18.42 | 501,633 | +0.35(+1.92%) |
Jul 19, 2010 | 18.19 | 18.24 | 17.75 | 18.07 | 387,048 | -0.10(-0.53%) |
Jul 16, 2010 | 18.17 | 18.92 | 18.16 | 18.17 | 508,948 | -0.72(-3.84%) |
Jul 15, 2010 | 19.00 | 19.10 | 18.49 | 18.89 | 344,372 | -0.14(-0.72%) |
Jul 14, 2010 | 19.33 | 19.33 | 18.88 | 19.03 | 328,955 | -0.21(-1.09%) |
Jul 13, 2010 | 19.24 | 19.31 | 18.88 | 19.24 | 3,752 | +0.39(+2.09%) |
Jul 12, 2010 | 19.66 | 19.66 | 18.73 | 18.84 | 550,878 | -0.93(-4.68%) |
Jul 09, 2010 | 19.77 | 19.79 | 19.22 | 19.77 | 329,208 | +0.42(+2.16%) |
Jul 08, 2010 | 19.35 | 19.58 | 19.14 | 19.35 | 1,139 | +0.23(+1.22%) |
Jul 07, 2010 | 18.55 | 19.13 | 18.43 | 19.12 | 391,108 | +0.66(+3.58%) |
Jul 06, 2010 | 18.46 | 18.95 | 18.33 | 18.46 | 2,678 | +0.19(+1.01%) |
Jul 02, 2010 | 18.27 | 18.67 | 18.01 | 18.27 | 516,530 | -0.27(-1.48%) |
Jul 01, 2010 | 18.96 | 18.96 | 18.10 | 18.55 | 760,067 | -0.44(-2.33%) |
Jun 30, 2010 | 18.99 | 19.47 | 18.95 | 18.99 | 3,519 | -0.39(-2.04%) |
Jun 29, 2010 | 19.76 | 19.87 | 19.15 | 19.38 | 698,635 | -0.96(-4.71%) |
Jun 25, 2010 | 20.34 | 20.37 | 19.90 | 20.34 | 878,133 | +0.25(+1.24%) |
Jun 24, 2010 | 20.09 | 21.06 | 20.03 | 20.09 | 223 | -1.09(-5.14%) |
Jun 23, 2010 | 20.65 | 21.39 | 20.54 | 21.18 | 582,892 | +0.44(+2.12%) |
Jun 22, 2010 | 20.74 | 21.95 | 20.70 | 20.74 | 1,095 | -0.91(-4.18%) |
Jun 21, 2010 | 22.10 | 22.18 | 21.52 | 21.65 | 281,245 | -0.23(-1.06%) |
Jun 18, 2010 | 21.88 | 21.90 | 21.50 | 21.88 | 546,009 | +0.14(+0.66%) |
Jun 17, 2010 | 21.74 | 22.04 | 21.50 | 21.74 | 212 | -0.22(-0.99%) |
Jun 16, 2010 | 22.06 | 22.17 | 21.89 | 21.95 | 382,930 | -0.30(-1.37%) |
Jun 15, 2010 | 22.26 | 22.29 | 21.52 | 22.26 | 1,905 | +0.87(+4.05%) |
Jun 14, 2010 | 21.30 | 21.72 | 21.30 | 21.39 | 522,087 | +0.24(+1.14%) |
Jun 11, 2010 | 21.05 | 21.42 | 20.83 | 21.15 | 518,272 | -0.12(-0.56%) |
Jun 10, 2010 | 21.27 | 21.29 | 20.96 | 21.27 | 1,769 | +0.57(+2.75%) |
Jun 09, 2010 | 20.70 | 21.34 | 20.53 | 20.70 | 838,358 | +0.22(+1.06%) |
Jun 08, 2010 | 21.22 | 21.32 | 20.28 | 20.49 | 1,743,164 | -0.75(-3.51%) |
Jun 07, 2010 | 22.04 | 22.21 | 21.19 | 21.23 | 917,491 | -0.85(-3.85%) |
Jun 04, 2010 | 22.08 | 22.51 | 22.03 | 22.08 | 816,544 | -0.72(-3.16%) |
Jun 03, 2010 | 22.80 | 22.90 | 22.42 | 22.80 | 880,645 | +0.22(+0.99%) |
Jun 02, 2010 | 22.58 | 22.80 | 22.35 | 22.58 | 1,133,221 | +0.11(+0.50%) |
Jun 01, 2010 | 22.46 | 23.63 | 22.46 | 22.46 | 1,545 | -1.29(-5.43%) |
May 28, 2010 | 23.75 | 24.17 | 23.57 | 23.75 | 856,035 | -0.12(-0.50%) |
May 27, 2010 | 24.29 | 24.29 | 23.43 | 23.87 | 1,094,979 | +0.09(+0.37%) |
May 26, 2010 | 23.79 | 25.20 | 23.63 | 23.79 | 1,550 | -1.28(-5.11%) |
May 25, 2010 | 24.12 | 25.20 | 24.11 | 25.07 | 669,426 | +0.34(+1.36%) |
May 24, 2010 | 25.00 | 25.28 | 24.73 | 24.73 | 730,208 | -0.34(-1.34%) |
May 21, 2010 | 24.79 | 25.61 | 24.78 | 25.07 | 1,263,467 | -0.10(-0.38%) |
May 20, 2010 | 25.19 | 25.90 | 25.11 | 25.16 | 1,117,615 | -1.43(-5.36%) |
May 19, 2010 | 26.62 | 27.23 | 26.18 | 26.59 | 782,634 | -0.10(-0.36%) |
May 18, 2010 | 26.61 | 27.19 | 26.51 | 26.69 | 950,208 | +0.41(+1.55%) |
May 17, 2010 | 25.52 | 26.37 | 25.28 | 26.28 | 788,276 | +0.74(+2.89%) |
May 14, 2010 | 25.54 | 25.64 | 24.95 | 25.54 | 708,574 | -0.13(-0.50%) |
May 13, 2010 | 25.64 | 26.09 | 25.33 | 25.67 | 362,925 | -0.02(-0.06%) |
May 12, 2010 | 25.44 | 25.73 | 25.24 | 25.69 | 344,397 | +0.38(+1.52%) |
May 11, 2010 | 25.37 | 25.72 | 25.24 | 25.30 | 895,915 | +0.18(+0.73%) |
May 10, 2010 | 24.83 | 25.12 | 24.80 | 25.12 | 667,933 | +1.57(+6.67%) |
May 07, 2010 | 24.11 | 24.39 | 23.24 | 23.55 | 1,403,677 | -0.67(-2.78%) |
May 06, 2010 | 25.22 | 25.50 | 22.59 | 24.22 | 936,665 | -1.41(-5.50%) |
May 05, 2010 | 25.73 | 25.93 | 25.13 | 25.63 | 1,032,806 | +0.33(+1.30%) |
May 04, 2010 | 26.33 | 26.60 | 25.18 | 25.30 | 1,536,489 | -1.83(-6.73%) |