Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.12 | 20.93 | 19.93 | 20.13 | 17,952 | -0.07(-0.33%) |
Jul 29, 2010 | 20.74 | 21.06 | 20.20 | 20.20 | 20,023 | -0.45(-2.16%) |
Jul 28, 2010 | 21.43 | 21.43 | 20.65 | 20.65 | 20,345 | -0.38(-1.81%) |
Jul 27, 2010 | 21.23 | 21.67 | 20.67 | 21.03 | 20,541 | -0.02(-0.12%) |
Jul 26, 2010 | 19.96 | 21.16 | 19.54 | 21.05 | 99,789 | +2.32(+12.40%) |
Jul 23, 2010 | 17.82 | 18.76 | 17.82 | 18.73 | 25,173 | +0.84(+4.71%) |
Jul 22, 2010 | 17.56 | 18.07 | 17.47 | 17.88 | 8,928 | +0.50(+2.90%) |
Jul 21, 2010 | 18.12 | 18.13 | 17.34 | 17.38 | 8,865 | -0.61(-3.40%) |
Jul 20, 2010 | 17.35 | 18.41 | 17.08 | 17.99 | 18,948 | +0.50(+2.83%) |
Jul 19, 2010 | 17.93 | 18.05 | 17.34 | 17.50 | 10,544 | -0.49(-2.71%) |
Jul 16, 2010 | 18.34 | 18.39 | 17.93 | 17.98 | 23,893 | -0.53(-2.86%) |
Jul 15, 2010 | 19.13 | 19.13 | 18.39 | 18.51 | 11,739 | -0.35(-1.84%) |
Jul 14, 2010 | 18.88 | 19.26 | 18.60 | 18.86 | 38,053 | -0.15(-0.78%) |
Jul 13, 2010 | 18.79 | 19.15 | 18.54 | 19.01 | 15,343 | +0.39(+2.09%) |
Jul 12, 2010 | 18.65 | 18.79 | 18.43 | 18.62 | 4,043 | -0.03(-0.18%) |
Jul 09, 2010 | 18.73 | 18.85 | 18.41 | 18.65 | 13,439 | -0.22(-1.18%) |
Jul 08, 2010 | 18.79 | 18.88 | 18.42 | 18.88 | 18,649 | +0.12(+0.62%) |
Jul 07, 2010 | 18.64 | 18.79 | 18.39 | 18.76 | 10,105 | +0.17(+0.89%) |
Jul 06, 2010 | 19.00 | 19.17 | 18.48 | 18.60 | 12,601 | +0.11(+0.58%) |
Jul 02, 2010 | 18.50 | 18.60 | 18.47 | 18.49 | 8,017 | -0.09(-0.49%) |
Jul 01, 2010 | 18.41 | 18.79 | 18.39 | 18.58 | 11,328 | -0.41(-2.18%) |
Jun 30, 2010 | 19.05 | 19.40 | 18.93 | 18.99 | 12,751 | -0.07(-0.35%) |
Jun 29, 2010 | 19.44 | 19.45 | 19.03 | 19.06 | 12,068 | -0.86(-4.32%) |
Jun 25, 2010 | 19.84 | 20.31 | 19.46 | 19.92 | 189,034 | -0.12(-0.62%) |
Jun 24, 2010 | 20.12 | 20.31 | 19.73 | 20.04 | 14,623 | +0.17(+0.83%) |
Jun 23, 2010 | 19.74 | 20.66 | 19.74 | 19.88 | 10,555 | -0.02(-0.08%) |
Jun 22, 2010 | 20.23 | 20.55 | 19.86 | 19.89 | 11,083 | -0.28(-1.39%) |
Jun 21, 2010 | 20.35 | 20.62 | 19.88 | 20.17 | 13,379 | +0.11(+0.54%) |
Jun 18, 2010 | 20.29 | 20.36 | 19.85 | 20.07 | 35,132 | -0.07(-0.33%) |
Jun 17, 2010 | 20.21 | 20.25 | 19.62 | 20.13 | 14,056 | +0.18(+0.91%) |
Jun 16, 2010 | 19.91 | 20.34 | 19.67 | 19.95 | 17,382 | -0.03(-0.17%) |
Jun 15, 2010 | 19.34 | 20.18 | 18.77 | 19.98 | 112,512 | +0.79(+4.09%) |
Jun 14, 2010 | 19.45 | 19.45 | 19.05 | 19.20 | 42,269 | -0.14(-0.73%) |
Jun 11, 2010 | 19.33 | 19.43 | 18.94 | 19.34 | 26,994 | -0.11(-0.55%) |
Jun 10, 2010 | 19.60 | 19.92 | 18.85 | 19.45 | 50,833 | +0.03(+0.17%) |
Jun 09, 2010 | 19.70 | 19.70 | 19.23 | 19.41 | 6,401 | -0.15(-0.76%) |
Jun 08, 2010 | 19.68 | 19.84 | 19.54 | 19.56 | 6,681 | -0.26(-1.33%) |
Jun 07, 2010 | 20.17 | 20.49 | 19.64 | 19.83 | 24,582 | -0.21(-1.03%) |
Jun 04, 2010 | 20.49 | 20.85 | 20.03 | 20.03 | 22,173 | -0.83(-3.96%) |
Jun 03, 2010 | 21.45 | 21.45 | 20.69 | 20.86 | 14,107 | -0.29(-1.37%) |
Jun 02, 2010 | 20.55 | 21.19 | 20.31 | 21.15 | 25,944 | +1.05(+5.22%) |
Jun 01, 2010 | 20.84 | 20.84 | 20.10 | 20.10 | 16,880 | -0.89(-4.25%) |
May 28, 2010 | 21.67 | 21.67 | 20.99 | 20.99 | 7,788 | -0.48(-2.23%) |
May 27, 2010 | 20.57 | 21.47 | 20.57 | 21.47 | 27,803 | +0.92(+4.46%) |
May 26, 2010 | 20.41 | 20.70 | 19.93 | 20.55 | 37,922 | +0.32(+1.59%) |
May 25, 2010 | 19.91 | 20.65 | 19.91 | 20.23 | 6,751 | -0.12(-0.61%) |
May 24, 2010 | 20.71 | 21.01 | 20.20 | 20.36 | 8,738 | -0.06(-0.28%) |
May 21, 2010 | 20.38 | 20.78 | 20.22 | 20.41 | 19,567 | -0.35(-1.67%) |
May 20, 2010 | 20.84 | 21.63 | 20.75 | 20.76 | 17,926 | -0.94(-4.34%) |
May 19, 2010 | 21.60 | 21.98 | 21.14 | 21.70 | 8,651 | -0.17(-0.76%) |
May 18, 2010 | 22.27 | 22.27 | 21.87 | 21.87 | 4,179 | -0.10(-0.45%) |
May 17, 2010 | 21.84 | 22.15 | 21.36 | 21.97 | 14,380 | +0.29(+1.33%) |
May 14, 2010 | 22.27 | 22.27 | 21.57 | 21.68 | 6,727 | -0.82(-3.64%) |
May 13, 2010 | 22.38 | 22.51 | 22.04 | 22.50 | 10,617 | +0.20(+0.89%) |
May 12, 2010 | 21.91 | 22.31 | 21.57 | 22.30 | 13,031 | +0.57(+2.62%) |
May 11, 2010 | 21.37 | 22.24 | 20.94 | 21.73 | 10,602 | +0.45(+2.10%) |
May 10, 2010 | 20.97 | 21.29 | 20.40 | 21.28 | 14,607 | +1.17(+5.84%) |
May 07, 2010 | 21.00 | 21.44 | 19.97 | 20.11 | 26,310 | -0.84(-4.02%) |
May 06, 2010 | 21.88 | 22.03 | 20.78 | 20.95 | 26,290 | -0.93(-4.27%) |
May 05, 2010 | 22.06 | 22.31 | 21.85 | 21.88 | 12,617 | -0.40(-1.78%) |
May 04, 2010 | 22.46 | 22.64 | 22.07 | 22.28 | 6,303 | -0.45(-1.96%) |