Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.70 | 19.96 | 18.83 | 19.87 | 461,239 | +0.87(+4.56%) |
Jul 29, 2010 | 18.70 | 19.05 | 18.52 | 19.01 | 418,213 | +0.43(+2.33%) |
Jul 28, 2010 | 18.57 | 18.98 | 18.48 | 18.57 | 697 | -0.40(-2.11%) |
Jul 27, 2010 | 18.90 | 19.14 | 18.78 | 18.97 | 256,164 | +0.23(+1.24%) |
Jul 26, 2010 | 18.31 | 18.75 | 18.23 | 18.74 | 250,431 | +0.38(+2.07%) |
Jul 23, 2010 | 18.15 | 18.69 | 17.95 | 18.36 | 397,671 | +0.21(+1.14%) |
Jul 22, 2010 | 18.41 | 18.47 | 18.09 | 18.15 | 519,514 | -0.01(-0.04%) |
Jul 21, 2010 | 18.95 | 19.01 | 18.13 | 18.16 | 454,821 | -0.74(-3.92%) |
Jul 20, 2010 | 19.03 | 19.27 | 18.83 | 18.90 | 360,174 | -0.29(-1.49%) |
Jul 19, 2010 | 19.32 | 19.38 | 18.99 | 19.19 | 320,506 | -0.14(-0.72%) |
Jul 16, 2010 | 19.33 | 20.21 | 19.24 | 19.33 | 567,634 | -0.79(-3.94%) |
Jul 15, 2010 | 20.17 | 20.55 | 19.84 | 20.12 | 576,817 | -0.02(-0.10%) |
Jul 14, 2010 | 18.99 | 20.19 | 18.99 | 20.14 | 899,602 | +1.23(+6.52%) |
Jul 13, 2010 | 18.91 | 18.95 | 18.37 | 18.91 | 1,705 | +0.54(+2.94%) |
Jul 12, 2010 | 18.82 | 18.82 | 18.31 | 18.37 | 241,240 | -0.48(-2.55%) |
Jul 09, 2010 | 18.85 | 19.19 | 18.74 | 18.85 | 273,345 | -0.10(-0.53%) |
Jul 08, 2010 | 18.95 | 19.35 | 18.73 | 18.95 | 517 | +0.31(+1.65%) |
Jul 07, 2010 | 18.37 | 18.67 | 17.96 | 18.64 | 384,018 | +0.27(+1.45%) |
Jul 06, 2010 | 18.37 | 18.98 | 18.35 | 18.37 | 871 | -0.31(-1.64%) |
Jul 02, 2010 | 18.68 | 18.92 | 18.53 | 18.68 | 351,175 | -0.07(-0.36%) |
Jul 01, 2010 | 19.29 | 19.31 | 18.61 | 18.75 | 392,545 | -0.45(-2.36%) |
Jun 30, 2010 | 19.20 | 20.01 | 19.10 | 19.20 | 4,290 | -0.46(-2.34%) |
Jun 29, 2010 | 19.87 | 20.16 | 19.56 | 19.66 | 467,469 | -0.66(-3.25%) |
Jun 25, 2010 | 20.32 | 20.61 | 20.19 | 20.32 | 728,556 | -0.01(-0.03%) |
Jun 24, 2010 | 19.89 | 20.52 | 19.87 | 20.33 | 365,865 | +0.27(+1.36%) |
Jun 23, 2010 | 20.07 | 20.31 | 19.79 | 20.05 | 390,262 | -0.02(-0.10%) |
Jun 22, 2010 | 20.07 | 20.61 | 20.04 | 20.07 | 508 | -0.22(-1.08%) |
Jun 21, 2010 | 20.67 | 20.80 | 20.20 | 20.29 | 291,940 | -0.17(-0.81%) |
Jun 18, 2010 | 20.46 | 20.61 | 19.85 | 20.46 | 715,810 | -0.27(-1.29%) |
Jun 17, 2010 | 19.30 | 20.78 | 19.30 | 20.73 | 949,833 | +1.71(+8.97%) |
Jun 16, 2010 | 18.38 | 19.07 | 18.38 | 19.02 | 289,195 | +0.47(+2.52%) |
Jun 15, 2010 | 18.55 | 18.60 | 18.12 | 18.55 | 883 | +0.41(+2.28%) |
Jun 14, 2010 | 18.15 | 18.40 | 17.97 | 18.14 | 200,913 | +0.17(+0.93%) |
Jun 11, 2010 | 17.91 | 18.46 | 17.80 | 17.97 | 183,627 | -0.15(-0.81%) |
Jun 10, 2010 | 18.12 | 18.38 | 17.75 | 18.12 | 822 | +0.50(+2.84%) |
Jun 09, 2010 | 17.29 | 17.67 | 17.03 | 17.62 | 283,603 | +0.41(+2.40%) |
Jun 08, 2010 | 17.95 | 18.03 | 17.15 | 17.21 | 421,720 | -0.76(-4.23%) |
Jun 07, 2010 | 18.39 | 18.58 | 17.91 | 17.97 | 169,530 | -0.42(-2.28%) |
Jun 04, 2010 | 18.39 | 18.81 | 18.33 | 18.39 | 239,056 | -0.41(-2.16%) |
Jun 03, 2010 | 18.43 | 19.10 | 18.37 | 18.79 | 241,642 | +0.41(+2.25%) |
Jun 02, 2010 | 18.38 | 18.48 | 17.95 | 18.38 | 212,004 | +0.27(+1.51%) |
Jun 01, 2010 | 18.11 | 18.43 | 18.09 | 18.11 | 717 | -0.24(-1.31%) |
May 28, 2010 | 18.35 | 18.60 | 18.06 | 18.35 | 147,672 | -0.04(-0.22%) |
May 27, 2010 | 18.23 | 18.46 | 18.00 | 18.39 | 118,752 | +0.48(+2.68%) |
May 26, 2010 | 17.91 | 18.29 | 17.63 | 17.91 | 720 | +0.29(+1.63%) |
May 25, 2010 | 17.40 | 17.73 | 17.23 | 17.62 | 166,162 | -0.11(-0.60%) |
May 24, 2010 | 18.05 | 18.10 | 17.67 | 17.73 | 246,850 | -0.35(-1.95%) |
May 21, 2010 | 18.01 | 18.40 | 17.71 | 18.08 | 370,866 | -0.15(-0.80%) |
May 20, 2010 | 18.52 | 18.69 | 18.13 | 18.23 | 318,142 | -1.20(-6.18%) |
May 19, 2010 | 19.36 | 19.69 | 19.21 | 19.43 | 214,467 | +0.01(+0.03%) |
May 18, 2010 | 19.81 | 19.81 | 19.33 | 19.42 | 1,650 | -0.18(-0.92%) |
May 17, 2010 | 19.67 | 20.07 | 19.01 | 19.60 | 385,156 | +0.06(+0.31%) |
May 14, 2010 | 19.54 | 19.77 | 18.55 | 19.54 | 517,398 | +0.34(+1.77%) |
May 13, 2010 | 19.05 | 19.36 | 18.95 | 19.20 | 198,966 | +0.25(+1.30%) |
May 12, 2010 | 18.53 | 19.03 | 18.44 | 18.95 | 257,029 | +0.45(+2.45%) |
May 11, 2010 | 18.48 | 18.79 | 18.39 | 18.50 | 179,808 | +0.27(+1.50%) |
May 10, 2010 | 17.85 | 18.29 | 17.81 | 18.23 | 280,239 | +0.59(+3.33%) |
May 07, 2010 | 18.29 | 18.65 | 17.54 | 17.64 | 393,570 | -0.66(-3.61%) |
May 06, 2010 | 18.85 | 19.33 | 17.73 | 18.30 | 610,314 | -0.41(-2.17%) |
May 05, 2010 | 18.88 | 18.91 | 18.53 | 18.71 | 151,503 | -0.01(-0.07%) |
May 04, 2010 | 18.85 | 18.91 | 18.38 | 18.72 | 195,934 | -0.32(-1.68%) |