Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.51 | 20.06 | 19.51 | 19.90 | 448,052 | +0.18(+0.91%) |
Jul 29, 2010 | 20.10 | 20.10 | 19.56 | 19.72 | 370,626 | -0.27(-1.35%) |
Jul 28, 2010 | 20.19 | 20.43 | 19.90 | 19.99 | 337,078 | -0.33(-1.62%) |
Jul 27, 2010 | 20.66 | 20.75 | 20.23 | 20.32 | 353,406 | -0.17(-0.83%) |
Jul 26, 2010 | 20.31 | 20.68 | 20.09 | 20.49 | 463,122 | +0.32(+1.59%) |
Jul 23, 2010 | 20.02 | 20.24 | 19.61 | 20.17 | 323,395 | +0.01(+0.05%) |
Jul 22, 2010 | 20.10 | 20.30 | 19.51 | 20.16 | 491,463 | +0.38(+1.92%) |
Jul 21, 2010 | 20.18 | 20.50 | 19.73 | 19.78 | 289,924 | -0.33(-1.64%) |
Jul 20, 2010 | 19.51 | 20.12 | 19.40 | 20.11 | 320,336 | +0.32(+1.62%) |
Jul 19, 2010 | 19.97 | 20.00 | 19.47 | 19.79 | 225,816 | -0.18(-0.90%) |
Jul 16, 2010 | 20.51 | 20.55 | 19.88 | 19.97 | 470,724 | -0.69(-3.34%) |
Jul 15, 2010 | 20.64 | 20.72 | 20.32 | 20.66 | 287,332 | -0.02(-0.10%) |
Jul 14, 2010 | 20.57 | 20.80 | 20.41 | 20.68 | 270,688 | +0.08(+0.39%) |
Jul 13, 2010 | 19.81 | 20.62 | 19.76 | 20.60 | 484,211 | +0.95(+4.83%) |
Jul 12, 2010 | 19.67 | 19.75 | 19.41 | 19.65 | 252,350 | -0.03(-0.15%) |
Jul 09, 2010 | 19.37 | 19.69 | 19.29 | 19.68 | 186,996 | +0.33(+1.71%) |
Jul 08, 2010 | 19.39 | 19.45 | 19.08 | 19.35 | 255,440 | +0.06(+0.31%) |
Jul 07, 2010 | 18.75 | 19.32 | 18.70 | 19.29 | 280,380 | +0.66(+3.54%) |
Jul 06, 2010 | 18.74 | 19.09 | 18.51 | 18.63 | 591,735 | +0.08(+0.43%) |
Jul 02, 2010 | 18.75 | 18.75 | 18.40 | 18.55 | 247,530 | -0.08(-0.43%) |
Jul 01, 2010 | 18.73 | 18.92 | 18.25 | 18.63 | 499,786 | +0.08(+0.43%) |
Jun 30, 2010 | 18.68 | 18.88 | 18.37 | 18.55 | 335,892 | -0.07(-0.38%) |
Jun 29, 2010 | 18.74 | 18.88 | 18.48 | 18.62 | 495,194 | -0.42(-2.21%) |
Jun 25, 2010 | 18.57 | 19.12 | 18.39 | 19.04 | 611,143 | +0.49(+2.64%) |
Jun 24, 2010 | 18.65 | 18.86 | 18.55 | 18.55 | 306,420 | -0.21(-1.12%) |
Jun 23, 2010 | 18.91 | 19.05 | 18.65 | 18.76 | 280,244 | -0.16(-0.85%) |
Jun 22, 2010 | 19.02 | 19.26 | 18.81 | 18.92 | 443,445 | +0.01(+0.05%) |
Jun 21, 2010 | 18.84 | 19.20 | 18.72 | 18.91 | 303,139 | +0.26(+1.39%) |
Jun 18, 2010 | 18.97 | 18.99 | 18.57 | 18.65 | 533,546 | -0.21(-1.11%) |
Jun 17, 2010 | 19.13 | 19.20 | 18.70 | 18.86 | 203,183 | -0.12(-0.63%) |
Jun 16, 2010 | 19.03 | 19.23 | 18.93 | 18.98 | 223,585 | -0.14(-0.73%) |
Jun 15, 2010 | 18.66 | 19.17 | 18.52 | 19.12 | 367,288 | +0.50(+2.69%) |
Jun 14, 2010 | 18.76 | 18.83 | 18.50 | 18.62 | 430,961 | -0.03(-0.16%) |
Jun 11, 2010 | 18.10 | 18.65 | 18.08 | 18.65 | 331,620 | +0.36(+1.97%) |
Jun 10, 2010 | 18.09 | 18.29 | 17.83 | 18.29 | 346,470 | +0.49(+2.75%) |
Jun 09, 2010 | 17.73 | 18.17 | 17.48 | 17.80 | 387,083 | +0.17(+0.96%) |
Jun 08, 2010 | 17.90 | 17.93 | 17.33 | 17.63 | 360,118 | -0.15(-0.84%) |
Jun 07, 2010 | 17.56 | 18.40 | 17.56 | 17.78 | 602,338 | -0.03(-0.17%) |
Jun 04, 2010 | 18.00 | 18.12 | 17.70 | 17.81 | 498,220 | -0.55(-3.00%) |
Jun 03, 2010 | 18.47 | 18.59 | 18.15 | 18.36 | 251,516 | -0.10(-0.54%) |
Jun 02, 2010 | 17.88 | 18.46 | 17.81 | 18.46 | 424,216 | +0.60(+3.36%) |
Jun 01, 2010 | 18.22 | 18.45 | 17.86 | 17.86 | 449,732 | -0.45(-2.46%) |
May 28, 2010 | 18.53 | 18.65 | 18.20 | 18.31 | 374,553 | -0.22(-1.19%) |
May 27, 2010 | 18.59 | 18.74 | 18.23 | 18.53 | 560,012 | +0.36(+1.98%) |
May 26, 2010 | 18.05 | 18.45 | 17.98 | 18.17 | 729,433 | +0.30(+1.68%) |
May 25, 2010 | 17.47 | 17.92 | 16.97 | 17.87 | 673,493 | +0.02(+0.11%) |
May 24, 2010 | 18.09 | 18.32 | 17.78 | 17.85 | 285,081 | -0.19(-1.05%) |
May 21, 2010 | 17.45 | 18.15 | 17.01 | 18.04 | 1,036,854 | +0.28(+1.58%) |
May 20, 2010 | 18.02 | 18.56 | 17.76 | 17.76 | 1,517,036 | -1.16(-6.13%) |
May 19, 2010 | 18.03 | 18.95 | 18.03 | 18.92 | 802,442 | +0.77(+4.24%) |
May 18, 2010 | 18.93 | 19.06 | 18.01 | 18.15 | 664,853 | -0.83(-4.37%) |
May 17, 2010 | 18.63 | 19.04 | 18.30 | 18.98 | 579,098 | +0.38(+2.04%) |
May 14, 2010 | 18.94 | 18.96 | 18.37 | 18.60 | 511,803 | -0.49(-2.57%) |
May 13, 2010 | 18.91 | 19.26 | 18.80 | 19.09 | 425,065 | +0.07(+0.37%) |
May 12, 2010 | 18.94 | 19.07 | 18.81 | 19.02 | 808,889 | +0.07(+0.37%) |
May 11, 2010 | 19.25 | 19.45 | 18.80 | 18.95 | 534,944 | -0.35(-1.81%) |
May 10, 2010 | 18.94 | 19.54 | 18.70 | 19.30 | 601,216 | +1.00(+5.46%) |
May 07, 2010 | 18.77 | 18.77 | 17.24 | 18.30 | 1,391,932 | -0.67(-3.53%) |
May 06, 2010 | 19.20 | 19.89 | 10.07 | 18.97 | 1,237,082 | -0.30(-1.56%) |
May 05, 2010 | 20.18 | 20.93 | 19.24 | 19.27 | 1,335,862 | -1.81(-8.59%) |
May 04, 2010 | 21.05 | 21.52 | 20.75 | 21.08 | 492,652 | -0.27(-1.26%) |