Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.89 | 20.75 | 19.29 | 20.41 | 34,282 | +0.38(+1.87%) |
Jul 29, 2010 | 20.25 | 20.26 | 19.80 | 20.04 | 11,182 | -0.22(-1.07%) |
Jul 28, 2010 | 19.56 | 20.25 | 19.56 | 20.25 | 11,099 | +0.06(+0.29%) |
Jul 27, 2010 | 20.08 | 20.24 | 19.86 | 20.20 | 9,659 | +0.11(+0.54%) |
Jul 26, 2010 | 19.77 | 20.10 | 19.63 | 20.09 | 16,046 | +0.28(+1.40%) |
Jul 23, 2010 | 19.55 | 19.85 | 19.55 | 19.81 | 14,054 | +0.17(+0.86%) |
Jul 22, 2010 | 19.46 | 19.67 | 19.27 | 19.64 | 16,847 | +0.33(+1.69%) |
Jul 21, 2010 | 19.35 | 19.61 | 19.25 | 19.32 | 18,391 | -0.13(-0.66%) |
Jul 20, 2010 | 18.40 | 19.44 | 18.39 | 19.44 | 20,695 | +0.92(+4.96%) |
Jul 19, 2010 | 18.28 | 19.03 | 17.85 | 18.53 | 11,865 | -0.31(-1.63%) |
Jul 16, 2010 | 19.40 | 19.41 | 18.83 | 18.83 | 24,233 | -0.67(-3.44%) |
Jul 15, 2010 | 19.40 | 19.74 | 19.40 | 19.50 | 12,401 | -0.25(-1.25%) |
Jul 14, 2010 | 19.75 | 19.86 | 19.69 | 19.75 | 9,767 | -0.09(-0.45%) |
Jul 13, 2010 | 19.77 | 19.91 | 19.51 | 19.84 | 26,008 | +0.22(+1.11%) |
Jul 12, 2010 | 19.89 | 19.89 | 19.55 | 19.62 | 8,554 | -0.19(-0.95%) |
Jul 09, 2010 | 19.93 | 19.95 | 19.68 | 19.81 | 13,523 | -0.07(-0.35%) |
Jul 08, 2010 | 20.01 | 20.15 | 19.66 | 19.88 | 39,477 | +0.22(+1.11%) |
Jul 07, 2010 | 19.43 | 19.71 | 19.37 | 19.66 | 27,452 | +0.31(+1.58%) |
Jul 06, 2010 | 18.93 | 19.44 | 18.93 | 19.36 | 29,650 | +0.61(+3.27%) |
Jul 02, 2010 | 18.31 | 18.85 | 18.30 | 18.74 | 25,919 | +0.53(+2.93%) |
Jul 01, 2010 | 18.68 | 18.68 | 18.01 | 18.21 | 29,831 | -0.32(-1.71%) |
Jun 30, 2010 | 19.32 | 19.78 | 18.34 | 18.53 | 57,889 | -0.73(-3.80%) |
Jun 29, 2010 | 19.72 | 19.72 | 19.18 | 19.26 | 22,084 | -0.32(-1.62%) |
Jun 25, 2010 | 18.92 | 19.76 | 18.82 | 19.57 | 852,880 | +0.70(+3.72%) |
Jun 24, 2010 | 18.79 | 19.09 | 18.68 | 18.87 | 20,167 | +0.00(+0.00%) |
Jun 23, 2010 | 18.87 | 18.97 | 18.77 | 18.87 | 13,622 | -0.08(-0.42%) |
Jun 22, 2010 | 18.92 | 19.04 | 18.82 | 18.95 | 20,077 | -0.05(-0.26%) |
Jun 21, 2010 | 18.85 | 19.00 | 18.59 | 19.00 | 16,255 | +0.09(+0.47%) |
Jun 18, 2010 | 18.02 | 18.95 | 18.02 | 18.91 | 28,193 | +0.82(+4.53%) |
Jun 17, 2010 | 18.26 | 18.26 | 17.84 | 18.09 | 21,845 | +0.17(+0.94%) |
Jun 16, 2010 | 17.70 | 17.98 | 17.69 | 17.92 | 30,673 | +0.14(+0.78%) |
Jun 15, 2010 | 17.67 | 17.96 | 17.67 | 17.78 | 58,914 | +0.19(+1.07%) |
Jun 14, 2010 | 17.80 | 17.80 | 17.54 | 17.60 | 8,344 | -0.04(-0.22%) |
Jun 11, 2010 | 17.75 | 17.80 | 17.46 | 17.64 | 42,016 | -0.05(-0.28%) |
Jun 10, 2010 | 17.43 | 17.98 | 17.43 | 17.69 | 33,576 | +0.31(+1.76%) |
Jun 09, 2010 | 17.46 | 17.63 | 17.33 | 17.38 | 10,222 | -0.11(-0.62%) |
Jun 08, 2010 | 17.62 | 17.87 | 17.29 | 17.49 | 30,391 | -0.34(-1.88%) |
Jun 07, 2010 | 17.99 | 18.03 | 17.74 | 17.82 | 19,794 | -0.06(-0.33%) |
Jun 04, 2010 | 18.16 | 18.16 | 17.63 | 17.88 | 14,358 | +0.00(+0.00%) |
Jun 03, 2010 | 18.23 | 18.29 | 17.60 | 17.88 | 24,261 | -0.09(-0.49%) |
Jun 02, 2010 | 17.88 | 18.03 | 17.22 | 17.97 | 7,321 | +0.29(+1.62%) |
Jun 01, 2010 | 18.03 | 18.03 | 17.59 | 17.69 | 12,214 | -0.59(-3.24%) |
May 28, 2010 | 18.08 | 18.59 | 17.93 | 18.28 | 8,805 | +0.20(+1.09%) |
May 27, 2010 | 17.53 | 18.17 | 17.28 | 18.08 | 11,941 | +0.59(+3.39%) |
May 26, 2010 | 17.42 | 17.88 | 17.29 | 17.49 | 14,933 | +0.30(+1.72%) |
May 25, 2010 | 17.09 | 17.34 | 16.98 | 17.19 | 18,161 | -0.26(-1.47%) |
May 24, 2010 | 17.91 | 18.34 | 17.27 | 17.45 | 19,428 | -0.05(-0.28%) |
May 21, 2010 | 17.79 | 17.84 | 17.17 | 17.50 | 19,555 | -0.48(-2.69%) |
May 20, 2010 | 17.99 | 18.74 | 17.74 | 17.98 | 27,587 | -0.66(-3.55%) |
May 19, 2010 | 18.77 | 18.90 | 18.49 | 18.64 | 28,701 | -0.29(-1.51%) |
May 18, 2010 | 18.48 | 19.02 | 18.48 | 18.93 | 30,272 | +0.12(+0.63%) |
May 17, 2010 | 17.98 | 18.81 | 17.98 | 18.81 | 42,923 | +0.83(+4.62%) |
May 14, 2010 | 18.18 | 18.61 | 17.98 | 17.98 | 61,019 | -0.46(-2.52%) |
May 13, 2010 | 17.45 | 18.47 | 17.45 | 18.45 | 50,279 | +0.91(+5.18%) |
May 12, 2010 | 17.44 | 17.54 | 17.16 | 17.54 | 33,541 | +0.20(+1.14%) |
May 11, 2010 | 17.32 | 17.54 | 17.04 | 17.34 | 30,964 | +0.11(+0.63%) |
May 10, 2010 | 17.61 | 17.68 | 17.07 | 17.23 | 36,174 | +0.08(+0.46%) |
May 07, 2010 | 17.41 | 17.53 | 16.90 | 17.15 | 17,862 | -0.33(-1.87%) |
May 06, 2010 | 17.75 | 18.11 | 17.04 | 17.48 | 31,857 | -0.40(-2.21%) |
May 05, 2010 | 17.82 | 17.91 | 17.64 | 17.87 | 19,042 | +0.09(+0.50%) |
May 04, 2010 | 18.04 | 18.13 | 17.74 | 17.78 | 34,553 | -0.30(-1.64%) |