Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.34 | 22.09 | 20.08 | 22.00 | 176,749 | +1.29(+6.23%) |
Jul 29, 2010 | 20.89 | 21.42 | 20.52 | 20.71 | 69,314 | +0.01(+0.05%) |
Jul 28, 2010 | 21.31 | 21.39 | 20.60 | 20.70 | 57,230 | -0.70(-3.27%) |
Jul 27, 2010 | 20.53 | 21.44 | 20.43 | 21.40 | 69,006 | +1.09(+5.37%) |
Jul 26, 2010 | 20.00 | 20.35 | 19.78 | 20.31 | 61,770 | +0.31(+1.55%) |
Jul 23, 2010 | 19.69 | 20.99 | 19.32 | 20.00 | 173,211 | +0.18(+0.91%) |
Jul 22, 2010 | 19.41 | 19.98 | 19.37 | 19.82 | 96,340 | +0.77(+4.04%) |
Jul 21, 2010 | 20.00 | 20.07 | 19.04 | 19.05 | 68,058 | -0.88(-4.42%) |
Jul 20, 2010 | 19.37 | 19.96 | 19.18 | 19.93 | 89,300 | +0.25(+1.27%) |
Jul 19, 2010 | 20.27 | 20.27 | 19.51 | 19.68 | 83,197 | -0.51(-2.53%) |
Jul 16, 2010 | 20.85 | 21.11 | 20.14 | 20.19 | 114,223 | -0.89(-4.22%) |
Jul 15, 2010 | 21.15 | 21.16 | 20.72 | 21.08 | 49,001 | -0.10(-0.47%) |
Jul 14, 2010 | 21.42 | 21.43 | 20.83 | 21.18 | 64,669 | -0.37(-1.72%) |
Jul 13, 2010 | 20.92 | 21.66 | 20.77 | 21.55 | 96,903 | +0.97(+4.71%) |
Jul 12, 2010 | 21.12 | 21.28 | 20.58 | 20.58 | 38,108 | -0.56(-2.65%) |
Jul 09, 2010 | 20.66 | 21.20 | 20.42 | 21.14 | 73,264 | +0.50(+2.42%) |
Jul 08, 2010 | 20.36 | 20.68 | 20.01 | 20.64 | 72,648 | +0.49(+2.43%) |
Jul 07, 2010 | 19.82 | 20.16 | 18.70 | 20.15 | 163,079 | +0.47(+2.39%) |
Jul 06, 2010 | 20.40 | 20.40 | 19.63 | 19.68 | 175,010 | -0.32(-1.60%) |
Jul 02, 2010 | 20.48 | 20.48 | 19.68 | 20.00 | 82,110 | -0.29(-1.43%) |
Jul 01, 2010 | 20.51 | 21.06 | 19.76 | 20.29 | 111,659 | -0.32(-1.55%) |
Jun 30, 2010 | 20.52 | 20.91 | 20.28 | 20.61 | 152,618 | +0.15(+0.73%) |
Jun 29, 2010 | 21.02 | 21.02 | 20.38 | 20.46 | 132,036 | -1.35(-6.19%) |
Jun 25, 2010 | 22.00 | 22.25 | 21.45 | 21.81 | 673,082 | -0.01(-0.05%) |
Jun 24, 2010 | 21.14 | 22.03 | 20.67 | 21.82 | 150,585 | +0.62(+2.92%) |
Jun 23, 2010 | 21.75 | 21.75 | 21.18 | 21.20 | 146,402 | -0.52(-2.39%) |
Jun 22, 2010 | 21.98 | 22.32 | 21.70 | 21.72 | 229,716 | -0.09(-0.41%) |
Jun 21, 2010 | 21.78 | 22.13 | 21.57 | 21.81 | 258,334 | +0.26(+1.21%) |
Jun 18, 2010 | 21.50 | 21.60 | 21.20 | 21.55 | 259,269 | +0.11(+0.51%) |
Jun 17, 2010 | 19.95 | 21.53 | 19.95 | 21.44 | 387,436 | +1.69(+8.56%) |
Jun 16, 2010 | 18.75 | 19.80 | 18.75 | 19.75 | 205,433 | +0.80(+4.22%) |
Jun 15, 2010 | 18.53 | 19.02 | 18.32 | 18.95 | 116,223 | +0.47(+2.54%) |
Jun 14, 2010 | 18.89 | 19.10 | 18.42 | 18.48 | 84,445 | -0.26(-1.39%) |
Jun 11, 2010 | 17.99 | 18.78 | 17.98 | 18.74 | 132,120 | +0.54(+2.97%) |
Jun 10, 2010 | 18.18 | 18.42 | 17.89 | 18.20 | 145,340 | +0.28(+1.56%) |
Jun 09, 2010 | 18.24 | 18.72 | 17.75 | 17.92 | 227,841 | -0.19(-1.05%) |
Jun 08, 2010 | 18.46 | 18.81 | 17.73 | 18.11 | 133,088 | -0.32(-1.74%) |
Jun 07, 2010 | 19.24 | 19.87 | 18.42 | 18.43 | 180,339 | -0.76(-3.96%) |
Jun 04, 2010 | 19.95 | 20.24 | 19.09 | 19.19 | 154,969 | -1.30(-6.34%) |
Jun 03, 2010 | 20.32 | 20.92 | 20.22 | 20.49 | 83,326 | +0.19(+0.94%) |
Jun 02, 2010 | 20.25 | 20.43 | 19.95 | 20.30 | 138,623 | +0.16(+0.79%) |
Jun 01, 2010 | 20.65 | 21.27 | 20.10 | 20.14 | 101,988 | -0.76(-3.64%) |
May 28, 2010 | 21.19 | 21.18 | 20.66 | 20.90 | 135,640 | -0.29(-1.37%) |
May 27, 2010 | 21.05 | 21.27 | 20.58 | 21.19 | 139,280 | +0.68(+3.32%) |
May 26, 2010 | 20.50 | 20.62 | 20.18 | 20.51 | 210,428 | -0.05(-0.24%) |
May 25, 2010 | 19.75 | 20.62 | 19.67 | 20.56 | 157,314 | +0.40(+1.98%) |
May 24, 2010 | 20.27 | 20.71 | 20.08 | 20.16 | 135,555 | -0.17(-0.84%) |
May 21, 2010 | 19.75 | 20.76 | 19.75 | 20.33 | 228,512 | +0.32(+1.60%) |
May 20, 2010 | 20.23 | 20.69 | 20.00 | 20.01 | 228,107 | -0.81(-3.89%) |
May 19, 2010 | 20.56 | 21.16 | 20.44 | 20.82 | 166,145 | +0.15(+0.73%) |
May 18, 2010 | 21.44 | 21.45 | 20.56 | 20.67 | 99,759 | -0.54(-2.55%) |
May 17, 2010 | 21.09 | 21.34 | 20.36 | 21.21 | 188,776 | +0.26(+1.24%) |
May 14, 2010 | 21.14 | 21.24 | 20.64 | 20.95 | 158,147 | -0.34(-1.60%) |
May 13, 2010 | 21.84 | 21.86 | 21.29 | 21.29 | 175,382 | -0.64(-2.92%) |
May 12, 2010 | 21.28 | 22.00 | 21.28 | 21.93 | 86,541 | +0.79(+3.74%) |
May 11, 2010 | 21.21 | 21.84 | 20.54 | 21.14 | 135,401 | -0.04(-0.19%) |
May 10, 2010 | 21.20 | 21.69 | 20.88 | 21.18 | 129,607 | +1.01(+5.01%) |
May 07, 2010 | 20.90 | 21.27 | 19.94 | 20.17 | 133,720 | -0.83(-3.95%) |
May 06, 2010 | 21.06 | 21.59 | 20.26 | 21.00 | 191,991 | -0.19(-0.90%) |
May 05, 2010 | 21.40 | 21.55 | 20.81 | 21.19 | 221,905 | -0.64(-2.93%) |
May 04, 2010 | 22.04 | 22.19 | 21.25 | 21.83 | 187,954 | -0.50(-2.24%) |