Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.46 | 19.63 | 19.11 | 19.32 | 644,149 | -0.49(-2.46%) |
Jul 29, 2010 | 18.52 | 19.91 | 18.42 | 19.81 | 1,314,051 | +2.34(+13.40%) |
Jul 28, 2010 | 17.78 | 17.90 | 17.23 | 17.47 | 390,380 | -0.42(-2.37%) |
Jul 27, 2010 | 18.07 | 18.08 | 17.76 | 17.89 | 432,796 | -0.01(-0.05%) |
Jul 26, 2010 | 17.53 | 17.94 | 17.31 | 17.90 | 490,366 | +0.47(+2.70%) |
Jul 23, 2010 | 17.01 | 17.52 | 16.94 | 17.43 | 562,491 | +0.34(+1.99%) |
Jul 22, 2010 | 17.32 | 17.35 | 17.00 | 17.09 | 491,851 | +0.02(+0.11%) |
Jul 21, 2010 | 17.34 | 17.48 | 16.89 | 17.07 | 744,843 | -0.15(-0.86%) |
Jul 20, 2010 | 16.66 | 17.31 | 16.63 | 17.22 | 450,778 | +0.43(+2.58%) |
Jul 19, 2010 | 17.04 | 17.04 | 16.65 | 16.78 | 342,999 | -0.17(-0.98%) |
Jul 16, 2010 | 17.25 | 17.31 | 16.88 | 16.95 | 450,481 | -0.46(-2.65%) |
Jul 15, 2010 | 17.87 | 17.87 | 17.29 | 17.41 | 552,984 | -0.41(-2.33%) |
Jul 14, 2010 | 17.99 | 18.13 | 17.72 | 17.82 | 391,183 | -0.26(-1.43%) |
Jul 13, 2010 | 18.17 | 18.31 | 17.98 | 18.08 | 443,062 | +0.10(+0.56%) |
Jul 12, 2010 | 17.89 | 18.07 | 17.73 | 17.98 | 201,428 | -0.01(-0.05%) |
Jul 09, 2010 | 17.90 | 18.01 | 17.77 | 17.99 | 224,968 | +0.12(+0.67%) |
Jul 08, 2010 | 17.59 | 17.96 | 17.55 | 17.87 | 389,589 | +0.45(+2.59%) |
Jul 07, 2010 | 17.47 | 17.47 | 17.13 | 17.42 | 692,499 | +0.06(+0.32%) |
Jul 06, 2010 | 17.80 | 17.94 | 17.19 | 17.36 | 510,905 | -0.20(-1.15%) |
Jul 02, 2010 | 17.65 | 17.70 | 17.36 | 17.57 | 371,108 | -0.08(-0.47%) |
Jul 01, 2010 | 18.00 | 18.04 | 17.14 | 17.65 | 802,220 | -0.41(-2.30%) |
Jun 30, 2010 | 18.29 | 18.53 | 18.04 | 18.06 | 422,080 | -0.23(-1.26%) |
Jun 29, 2010 | 18.75 | 18.83 | 18.12 | 18.29 | 680,095 | -1.03(-5.34%) |
Jun 25, 2010 | 19.32 | 19.48 | 18.96 | 19.33 | 563,340 | +0.13(+0.67%) |
Jun 24, 2010 | 19.18 | 19.65 | 18.92 | 19.20 | 390,681 | -0.16(-0.81%) |
Jun 23, 2010 | 19.41 | 19.53 | 19.16 | 19.35 | 336,670 | -0.08(-0.43%) |
Jun 22, 2010 | 19.83 | 20.10 | 19.44 | 19.44 | 267,350 | -0.28(-1.40%) |
Jun 21, 2010 | 19.99 | 20.16 | 19.52 | 19.71 | 475,927 | +0.00(+0.00%) |
Jun 18, 2010 | 20.04 | 20.18 | 19.62 | 19.71 | 990,582 | -0.20(-1.02%) |
Jun 17, 2010 | 20.16 | 20.21 | 19.76 | 19.92 | 731,438 | -0.09(-0.46%) |
Jun 16, 2010 | 19.93 | 20.26 | 19.79 | 20.01 | 338,338 | -0.11(-0.55%) |
Jun 15, 2010 | 19.71 | 20.14 | 19.64 | 20.12 | 444,306 | +0.40(+2.01%) |
Jun 14, 2010 | 19.57 | 19.97 | 19.30 | 19.72 | 369,433 | +0.38(+1.95%) |
Jun 11, 2010 | 19.13 | 19.36 | 18.83 | 19.34 | 465,170 | -0.07(-0.38%) |
Jun 10, 2010 | 19.16 | 19.46 | 18.99 | 19.42 | 364,441 | +0.58(+3.08%) |
Jun 09, 2010 | 19.03 | 19.23 | 18.76 | 18.84 | 525,732 | -0.06(-0.29%) |
Jun 08, 2010 | 18.83 | 18.98 | 18.46 | 18.89 | 474,538 | +0.08(+0.44%) |
Jun 07, 2010 | 19.56 | 19.63 | 18.76 | 18.81 | 636,738 | -0.72(-3.68%) |
Jun 04, 2010 | 20.24 | 20.39 | 19.40 | 19.53 | 551,093 | -1.19(-5.74%) |
Jun 03, 2010 | 20.35 | 20.86 | 20.29 | 20.72 | 346,336 | +0.30(+1.49%) |
Jun 02, 2010 | 20.24 | 20.58 | 19.69 | 20.41 | 400,454 | +0.38(+1.89%) |
Jun 01, 2010 | 20.66 | 20.69 | 20.00 | 20.04 | 399,102 | -0.84(-4.04%) |
May 28, 2010 | 20.82 | 21.23 | 20.55 | 20.88 | 442,240 | +0.06(+0.29%) |
May 27, 2010 | 20.27 | 20.85 | 20.25 | 20.82 | 353,473 | +0.76(+3.81%) |
May 26, 2010 | 20.45 | 20.82 | 20.02 | 20.05 | 524,638 | -0.11(-0.55%) |
May 25, 2010 | 19.81 | 20.26 | 19.69 | 20.16 | 433,152 | -0.10(-0.50%) |
May 24, 2010 | 20.22 | 20.58 | 20.08 | 20.27 | 550,479 | -0.02(-0.09%) |
May 21, 2010 | 20.11 | 20.64 | 19.98 | 20.28 | 631,948 | -0.09(-0.45%) |
May 20, 2010 | 20.53 | 21.46 | 20.34 | 20.38 | 698,651 | -1.14(-5.31%) |
May 19, 2010 | 21.66 | 21.84 | 21.25 | 21.52 | 480,513 | -0.26(-1.18%) |
May 18, 2010 | 22.57 | 22.57 | 21.70 | 21.78 | 275,922 | -0.53(-2.39%) |
May 17, 2010 | 22.13 | 22.53 | 21.68 | 22.31 | 555,855 | +0.35(+1.59%) |
May 14, 2010 | 22.26 | 22.27 | 21.62 | 21.96 | 444,989 | -0.55(-2.45%) |
May 13, 2010 | 22.21 | 22.72 | 22.03 | 22.51 | 583,685 | +0.16(+0.70%) |
May 12, 2010 | 21.45 | 22.38 | 21.39 | 22.36 | 425,094 | +0.90(+4.21%) |
May 11, 2010 | 21.47 | 21.85 | 21.22 | 21.45 | 543,226 | -0.34(-1.56%) |
May 10, 2010 | 21.45 | 21.82 | 20.50 | 21.80 | 524,216 | +1.11(+5.39%) |
May 07, 2010 | 21.26 | 21.33 | 20.20 | 20.68 | 753,198 | -0.56(-2.65%) |
May 06, 2010 | 22.11 | 22.32 | 20.50 | 21.24 | 533,025 | -0.94(-4.24%) |
May 05, 2010 | 22.17 | 22.47 | 21.99 | 22.18 | 430,947 | -0.16(-0.70%) |
May 04, 2010 | 22.65 | 23.05 | 22.20 | 22.34 | 950,221 | -0.64(-2.81%) |