Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.37 | 18.76 | 18.22 | 18.40 | 334,296 | -0.27(-1.47%) |
Jul 29, 2010 | 18.78 | 18.80 | 18.32 | 18.68 | 352,015 | +0.00(+0.00%) |
Jul 28, 2010 | 19.37 | 19.47 | 18.59 | 18.68 | 506,317 | -0.68(-3.52%) |
Jul 27, 2010 | 18.84 | 19.38 | 18.73 | 19.36 | 751,132 | +0.56(+2.96%) |
Jul 26, 2010 | 18.12 | 18.81 | 17.98 | 18.80 | 444,100 | +0.77(+4.29%) |
Jul 23, 2010 | 17.24 | 18.12 | 17.21 | 18.03 | 473,008 | +0.66(+3.78%) |
Jul 22, 2010 | 18.25 | 18.38 | 16.99 | 17.37 | 1,122,492 | -0.58(-3.24%) |
Jul 21, 2010 | 18.19 | 18.43 | 17.86 | 17.95 | 505,603 | -0.22(-1.19%) |
Jul 20, 2010 | 17.55 | 18.22 | 17.54 | 18.17 | 258,715 | +0.37(+2.06%) |
Jul 19, 2010 | 17.82 | 18.05 | 17.51 | 17.80 | 252,608 | -0.01(-0.05%) |
Jul 16, 2010 | 18.29 | 18.58 | 17.76 | 17.81 | 651,936 | -0.67(-3.60%) |
Jul 15, 2010 | 18.57 | 18.64 | 18.21 | 18.48 | 288,049 | -0.13(-0.71%) |
Jul 14, 2010 | 18.59 | 18.86 | 18.45 | 18.61 | 251,487 | -0.10(-0.53%) |
Jul 13, 2010 | 18.31 | 18.76 | 18.12 | 18.71 | 412,642 | +0.69(+3.83%) |
Jul 12, 2010 | 18.24 | 18.54 | 17.90 | 18.02 | 296,477 | -0.29(-1.59%) |
Jul 09, 2010 | 17.97 | 18.32 | 17.78 | 18.31 | 723,287 | +0.57(+3.23%) |
Jul 08, 2010 | 17.89 | 18.32 | 17.45 | 17.74 | 469,402 | +0.03(+0.14%) |
Jul 07, 2010 | 17.25 | 17.77 | 17.13 | 17.71 | 459,085 | +0.58(+3.40%) |
Jul 06, 2010 | 17.88 | 17.93 | 16.94 | 17.13 | 551,607 | -0.44(-2.51%) |
Jul 02, 2010 | 18.20 | 18.34 | 17.45 | 17.57 | 542,013 | -0.47(-2.58%) |
Jul 01, 2010 | 18.30 | 18.44 | 17.88 | 18.04 | 848,778 | -0.19(-1.05%) |
Jun 30, 2010 | 18.80 | 18.93 | 18.17 | 18.23 | 622,945 | -0.62(-3.31%) |
Jun 29, 2010 | 19.14 | 19.22 | 18.69 | 18.85 | 539,399 | -0.26(-1.35%) |
Jun 25, 2010 | 18.85 | 19.18 | 18.69 | 19.11 | 1,534,473 | +0.40(+2.13%) |
Jun 24, 2010 | 18.55 | 18.92 | 18.41 | 18.71 | 475,518 | -0.01(-0.04%) |
Jun 23, 2010 | 18.72 | 18.93 | 18.39 | 18.72 | 278,778 | +0.00(+0.00%) |
Jun 22, 2010 | 19.28 | 19.56 | 18.72 | 18.72 | 365,342 | -0.44(-2.30%) |
Jun 21, 2010 | 19.61 | 19.69 | 19.01 | 19.16 | 177,845 | -0.18(-0.95%) |
Jun 18, 2010 | 19.36 | 19.43 | 18.66 | 19.34 | 581,941 | +0.13(+0.69%) |
Jun 17, 2010 | 19.26 | 19.33 | 18.62 | 19.21 | 708,281 | -0.07(-0.34%) |
Jun 16, 2010 | 19.58 | 19.68 | 19.20 | 19.28 | 494,723 | -0.42(-2.11%) |
Jun 15, 2010 | 20.12 | 20.17 | 19.62 | 19.69 | 658,098 | -0.31(-1.54%) |
Jun 14, 2010 | 19.99 | 20.37 | 19.93 | 20.00 | 547,989 | +0.13(+0.67%) |
Jun 11, 2010 | 19.43 | 19.87 | 19.38 | 19.87 | 507,908 | +0.15(+0.74%) |
Jun 10, 2010 | 19.31 | 19.73 | 19.28 | 19.72 | 714,671 | +0.59(+3.06%) |
Jun 09, 2010 | 18.98 | 19.40 | 18.93 | 19.13 | 838,073 | +0.27(+1.45%) |
Jun 08, 2010 | 19.03 | 19.15 | 18.54 | 18.86 | 700,564 | -0.12(-0.61%) |
Jun 07, 2010 | 19.55 | 19.70 | 18.97 | 18.98 | 516,018 | -0.54(-2.77%) |
Jun 04, 2010 | 19.85 | 20.20 | 19.47 | 19.52 | 896,006 | -0.76(-3.73%) |
Jun 03, 2010 | 19.98 | 20.43 | 19.92 | 20.27 | 268,307 | +0.22(+1.08%) |
Jun 02, 2010 | 19.50 | 20.07 | 19.22 | 20.06 | 411,992 | +0.62(+3.21%) |
Jun 01, 2010 | 19.85 | 20.11 | 19.41 | 19.43 | 671,125 | -0.52(-2.58%) |
May 28, 2010 | 20.14 | 20.37 | 19.92 | 19.95 | 405,871 | -0.19(-0.95%) |
May 27, 2010 | 19.96 | 20.43 | 19.95 | 20.14 | 932,393 | +0.47(+2.41%) |
May 26, 2010 | 19.30 | 19.82 | 19.30 | 19.67 | 790,134 | +0.45(+2.34%) |
May 25, 2010 | 19.66 | 19.66 | 18.74 | 19.22 | 1,341,705 | -0.83(-4.15%) |
May 24, 2010 | 20.11 | 20.36 | 19.68 | 20.05 | 417,151 | -0.02(-0.08%) |
May 21, 2010 | 19.88 | 20.51 | 19.55 | 20.07 | 928,814 | -0.20(-0.98%) |
May 20, 2010 | 20.20 | 20.83 | 20.09 | 20.27 | 724,205 | -0.40(-1.93%) |
May 19, 2010 | 20.61 | 21.20 | 20.46 | 20.66 | 504,689 | -0.05(-0.26%) |
May 18, 2010 | 21.37 | 21.43 | 20.68 | 20.72 | 352,333 | -0.38(-1.79%) |
May 17, 2010 | 20.85 | 21.20 | 20.67 | 21.10 | 524,024 | +0.36(+1.72%) |
May 14, 2010 | 20.75 | 20.77 | 20.37 | 20.74 | 347,200 | -0.17(-0.80%) |
May 13, 2010 | 21.35 | 21.44 | 20.73 | 20.91 | 463,668 | -0.51(-2.37%) |
May 12, 2010 | 20.68 | 21.43 | 20.65 | 21.41 | 303,172 | +0.84(+4.06%) |
May 11, 2010 | 20.36 | 20.74 | 19.82 | 20.58 | 478,160 | +0.25(+1.24%) |
May 10, 2010 | 20.03 | 20.36 | 19.82 | 20.32 | 378,409 | +1.02(+5.29%) |
May 07, 2010 | 19.67 | 19.73 | 19.01 | 19.30 | 730,655 | -0.44(-2.22%) |
May 06, 2010 | 20.20 | 20.34 | 18.16 | 19.74 | 468,845 | -0.46(-2.25%) |
May 05, 2010 | 20.29 | 20.52 | 20.01 | 20.20 | 534,538 | -0.25(-1.21%) |
May 04, 2010 | 20.77 | 20.87 | 20.27 | 20.45 | 334,006 | -0.56(-2.68%) |