Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.36 | 20.07 | 19.24 | 20.00 | 303,019 | +0.35(+1.76%) |
Jul 29, 2010 | 19.78 | 19.89 | 19.30 | 19.65 | 149,103 | +0.02(+0.12%) |
Jul 28, 2010 | 19.82 | 19.87 | 19.47 | 19.63 | 277,547 | -0.27(-1.33%) |
Jul 27, 2010 | 20.46 | 20.54 | 19.87 | 19.89 | 216,362 | -0.39(-1.91%) |
Jul 26, 2010 | 20.20 | 20.45 | 19.97 | 20.28 | 706,453 | +0.14(+0.71%) |
Jul 23, 2010 | 18.82 | 20.19 | 18.82 | 20.14 | 778,131 | +0.46(+2.34%) |
Jul 22, 2010 | 19.16 | 19.75 | 18.90 | 19.67 | 563,460 | +0.80(+4.24%) |
Jul 21, 2010 | 18.95 | 19.25 | 18.48 | 18.88 | 497,966 | +0.10(+0.54%) |
Jul 20, 2010 | 17.92 | 18.81 | 17.87 | 18.77 | 271,719 | +0.64(+3.53%) |
Jul 19, 2010 | 18.35 | 18.55 | 17.95 | 18.13 | 313,673 | -0.23(-1.24%) |
Jul 16, 2010 | 18.88 | 18.95 | 18.29 | 18.36 | 245,914 | -0.67(-3.54%) |
Jul 15, 2010 | 19.15 | 19.21 | 18.68 | 19.03 | 178,118 | -0.13(-0.70%) |
Jul 14, 2010 | 19.39 | 19.49 | 19.10 | 19.17 | 203,874 | -0.26(-1.34%) |
Jul 13, 2010 | 18.98 | 19.52 | 18.98 | 19.43 | 194,760 | +0.73(+3.91%) |
Jul 12, 2010 | 18.92 | 19.00 | 18.55 | 18.70 | 136,125 | -0.33(-1.74%) |
Jul 09, 2010 | 18.83 | 19.05 | 18.75 | 19.03 | 103,154 | +0.16(+0.84%) |
Jul 08, 2010 | 18.76 | 18.97 | 18.45 | 18.87 | 374,180 | +0.23(+1.25%) |
Jul 07, 2010 | 18.10 | 18.73 | 17.90 | 18.64 | 344,346 | +0.51(+2.81%) |
Jul 06, 2010 | 18.96 | 19.31 | 17.95 | 18.13 | 475,111 | -0.60(-3.22%) |
Jul 02, 2010 | 18.90 | 19.14 | 18.68 | 18.73 | 194,720 | -0.07(-0.35%) |
Jul 01, 2010 | 19.03 | 19.07 | 18.45 | 18.80 | 554,174 | -0.24(-1.29%) |
Jun 30, 2010 | 19.21 | 19.61 | 19.01 | 19.04 | 449,196 | -0.10(-0.51%) |
Jun 29, 2010 | 19.57 | 19.76 | 19.07 | 19.14 | 455,691 | -0.79(-3.97%) |
Jun 25, 2010 | 19.96 | 20.19 | 19.86 | 19.93 | 312,710 | +0.09(+0.47%) |
Jun 24, 2010 | 20.34 | 20.41 | 19.79 | 19.84 | 165,857 | -0.62(-3.03%) |
Jun 23, 2010 | 20.17 | 20.50 | 19.87 | 20.46 | 531,439 | +0.28(+1.37%) |
Jun 22, 2010 | 20.89 | 21.32 | 20.18 | 20.18 | 297,931 | -0.68(-3.27%) |
Jun 21, 2010 | 21.53 | 21.59 | 20.72 | 20.86 | 248,505 | -0.34(-1.60%) |
Jun 18, 2010 | 21.20 | 21.45 | 21.00 | 21.20 | 470,884 | -0.03(-0.13%) |
Jun 17, 2010 | 21.40 | 21.40 | 21.00 | 21.23 | 128,464 | -0.08(-0.38%) |
Jun 16, 2010 | 21.41 | 21.58 | 21.20 | 21.31 | 251,345 | -0.28(-1.28%) |
Jun 15, 2010 | 21.25 | 21.64 | 21.07 | 21.59 | 145,549 | +0.54(+2.58%) |
Jun 14, 2010 | 21.14 | 21.35 | 21.00 | 21.05 | 183,135 | +0.13(+0.62%) |
Jun 11, 2010 | 20.49 | 20.95 | 20.49 | 20.92 | 137,777 | +0.20(+0.95%) |
Jun 10, 2010 | 20.33 | 20.73 | 20.33 | 20.72 | 159,367 | +0.75(+3.76%) |
Jun 09, 2010 | 19.96 | 20.55 | 19.83 | 19.97 | 334,143 | +0.18(+0.91%) |
Jun 08, 2010 | 19.85 | 19.97 | 19.42 | 19.79 | 470,589 | -0.01(-0.06%) |
Jun 07, 2010 | 20.37 | 20.53 | 19.77 | 19.80 | 298,701 | -0.48(-2.37%) |
Jun 04, 2010 | 20.82 | 21.06 | 20.16 | 20.28 | 336,579 | -0.98(-4.62%) |
Jun 03, 2010 | 20.85 | 21.34 | 20.85 | 21.27 | 250,514 | +0.32(+1.52%) |
Jun 02, 2010 | 20.72 | 20.96 | 20.43 | 20.95 | 489,084 | +0.40(+1.95%) |
Jun 01, 2010 | 20.67 | 20.99 | 20.26 | 20.55 | 395,983 | -0.33(-1.60%) |
May 28, 2010 | 21.16 | 21.20 | 20.81 | 20.88 | 318,080 | -0.28(-1.33%) |
May 27, 2010 | 20.80 | 21.27 | 20.62 | 21.16 | 370,999 | +0.79(+3.86%) |
May 26, 2010 | 20.23 | 20.74 | 20.11 | 20.38 | 618,161 | +0.23(+1.13%) |
May 25, 2010 | 19.91 | 20.31 | 19.40 | 20.15 | 717,340 | -0.25(-1.24%) |
May 24, 2010 | 20.31 | 20.70 | 20.25 | 20.40 | 311,813 | -0.02(-0.10%) |
May 21, 2010 | 19.74 | 20.70 | 19.65 | 20.42 | 448,399 | +0.41(+2.06%) |
May 20, 2010 | 19.74 | 20.29 | 19.64 | 20.01 | 465,178 | -0.38(-1.88%) |
May 19, 2010 | 20.76 | 20.77 | 20.31 | 20.39 | 432,241 | -0.38(-1.83%) |
May 18, 2010 | 21.56 | 21.71 | 20.58 | 20.77 | 467,068 | -0.53(-2.47%) |
May 17, 2010 | 21.29 | 21.71 | 20.85 | 21.30 | 427,758 | +0.00(+0.02%) |
May 14, 2010 | 21.75 | 21.75 | 20.97 | 21.29 | 384,625 | -0.69(-3.12%) |
May 13, 2010 | 22.18 | 22.31 | 21.85 | 21.98 | 289,182 | -0.31(-1.41%) |
May 12, 2010 | 22.39 | 22.51 | 22.12 | 22.29 | 596,993 | -0.09(-0.40%) |
May 11, 2010 | 22.51 | 22.76 | 21.70 | 22.38 | 439,184 | +0.48(+2.18%) |
May 10, 2010 | 22.09 | 22.16 | 21.35 | 21.91 | 437,088 | +0.86(+4.08%) |
May 07, 2010 | 21.56 | 21.87 | 20.77 | 21.05 | 570,216 | -0.54(-2.49%) |
May 06, 2010 | 22.01 | 22.29 | 20.33 | 21.59 | 406,468 | -0.54(-2.44%) |
May 05, 2010 | 22.39 | 22.86 | 22.09 | 22.13 | 365,460 | -0.66(-2.89%) |
May 04, 2010 | 22.79 | 22.86 | 22.31 | 22.79 | 469,061 | -0.15(-0.67%) |