Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.72 | 19.84 | 19.54 | 19.72 | 612,735 | +0.12(+0.59%) |
Jul 29, 2010 | 20.01 | 20.01 | 19.38 | 19.61 | 188,531 | -0.17(-0.86%) |
Jul 28, 2010 | 20.06 | 20.06 | 19.58 | 19.78 | 132,245 | -0.24(-1.21%) |
Jul 27, 2010 | 20.23 | 20.23 | 19.88 | 20.02 | 302,821 | -0.01(-0.06%) |
Jul 26, 2010 | 19.65 | 20.13 | 19.63 | 20.03 | 401,196 | +0.27(+1.38%) |
Jul 23, 2010 | 19.22 | 19.81 | 19.20 | 19.76 | 103,943 | +0.54(+2.81%) |
Jul 22, 2010 | 19.37 | 19.37 | 19.06 | 19.22 | 1,184,721 | +0.11(+0.57%) |
Jul 21, 2010 | 19.49 | 19.49 | 18.94 | 19.11 | 294,518 | -0.19(-1.01%) |
Jul 20, 2010 | 19.18 | 19.44 | 19.07 | 19.30 | 193,215 | +0.01(+0.03%) |
Jul 19, 2010 | 18.99 | 19.38 | 18.88 | 19.30 | 296,788 | +0.24(+1.24%) |
Jul 16, 2010 | 19.06 | 19.11 | 18.92 | 19.06 | 233,884 | -0.16(-0.82%) |
Jul 15, 2010 | 19.25 | 19.26 | 19.01 | 19.22 | 115,441 | -0.01(-0.06%) |
Jul 14, 2010 | 19.15 | 19.28 | 19.06 | 19.23 | 153,369 | +0.09(+0.44%) |
Jul 13, 2010 | 19.13 | 19.28 | 18.90 | 19.15 | 369,040 | +0.18(+0.93%) |
Jul 12, 2010 | 18.91 | 19.05 | 18.78 | 18.97 | 141,942 | +0.06(+0.32%) |
Jul 09, 2010 | 18.91 | 18.91 | 18.73 | 18.91 | 43,542 | +0.15(+0.81%) |
Jul 08, 2010 | 18.43 | 18.80 | 18.43 | 18.76 | 104,967 | +0.44(+2.42%) |
Jul 07, 2010 | 17.46 | 18.38 | 17.46 | 18.32 | 667,632 | +0.76(+4.36%) |
Jul 06, 2010 | 17.90 | 17.93 | 17.38 | 17.55 | 337,835 | +0.13(+0.73%) |
Jul 02, 2010 | 17.42 | 17.49 | 17.11 | 17.42 | 102,790 | +0.06(+0.35%) |
Jul 01, 2010 | 17.81 | 17.87 | 17.10 | 17.36 | 253,209 | -0.27(-1.55%) |
Jun 30, 2010 | 17.94 | 18.07 | 17.51 | 17.64 | 201,946 | -0.18(-1.02%) |
Jun 29, 2010 | 18.36 | 18.36 | 17.66 | 17.82 | 180,693 | -0.72(-3.90%) |
Jun 25, 2010 | 18.54 | 18.79 | 18.19 | 18.54 | 344,722 | +0.18(+0.96%) |
Jun 24, 2010 | 18.39 | 18.58 | 18.11 | 18.36 | 386,239 | +0.05(+0.27%) |
Jun 23, 2010 | 18.38 | 18.47 | 17.99 | 18.32 | 335,992 | +0.20(+1.11%) |
Jun 22, 2010 | 18.78 | 18.82 | 18.03 | 18.11 | 442,395 | -0.63(-3.34%) |
Jun 21, 2010 | 19.52 | 19.54 | 18.67 | 18.74 | 272,260 | -0.50(-2.62%) |
Jun 18, 2010 | 19.24 | 19.43 | 19.13 | 19.24 | 225,347 | +0.15(+0.80%) |
Jun 17, 2010 | 19.35 | 19.39 | 18.89 | 19.09 | 128,715 | -0.27(-1.38%) |
Jun 16, 2010 | 20.00 | 20.08 | 19.30 | 19.36 | 202,249 | -0.78(-3.89%) |
Jun 15, 2010 | 20.47 | 20.47 | 19.78 | 20.14 | 206,143 | +0.07(+0.33%) |
Jun 14, 2010 | 19.92 | 20.74 | 19.28 | 20.08 | 426,217 | +0.19(+0.94%) |
Jun 01, 2010 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -0.11(-0.53%) |
May 28, 2010 | 19.99 | 20.60 | 19.99 | 19.99 | 191,397 | -0.45(-2.19%) |
May 27, 2010 | 20.12 | 20.45 | 19.79 | 20.44 | 388,713 | +0.93(+4.76%) |
May 26, 2010 | 19.20 | 20.12 | 19.20 | 19.51 | 340 | +0.45(+2.34%) |
May 25, 2010 | 18.27 | 19.20 | 18.20 | 19.07 | 335,547 | +0.14(+0.71%) |
May 24, 2010 | 19.31 | 19.31 | 18.87 | 18.93 | 219,635 | -0.53(-2.72%) |
May 21, 2010 | 18.92 | 19.52 | 18.78 | 19.46 | 179,278 | +0.35(+1.82%) |
May 20, 2010 | 19.01 | 19.44 | 18.97 | 19.11 | 370,589 | -0.71(-3.56%) |
May 19, 2010 | 19.52 | 20.01 | 19.52 | 19.82 | 394,239 | -0.18(-0.88%) |
May 18, 2010 | 20.62 | 20.62 | 19.97 | 19.99 | 302,222 | -0.25(-1.25%) |
May 17, 2010 | 19.94 | 20.29 | 19.59 | 20.25 | 365,034 | +0.25(+1.26%) |
May 14, 2010 | 19.99 | 20.13 | 19.68 | 19.99 | 280,713 | -0.38(-1.85%) |
May 13, 2010 | 19.97 | 20.45 | 19.95 | 20.37 | 196,193 | +0.28(+1.38%) |
May 12, 2010 | 19.79 | 20.20 | 19.73 | 20.09 | 230,630 | +0.38(+1.94%) |
May 11, 2010 | 19.65 | 19.77 | 19.56 | 19.71 | 277,123 | +0.09(+0.48%) |
May 10, 2010 | 19.41 | 19.62 | 19.35 | 19.62 | 209,371 | +1.31(+7.16%) |
May 07, 2010 | 18.46 | 18.72 | 17.80 | 18.31 | 300,950 | -0.06(-0.32%) |
May 06, 2010 | 19.18 | 19.37 | 17.84 | 18.37 | 262,173 | -0.92(-4.79%) |
May 05, 2010 | 19.74 | 20.00 | 19.20 | 19.29 | 250,445 | -0.83(-4.15%) |
May 04, 2010 | 20.30 | 20.78 | 19.86 | 20.12 | 259,595 | -0.69(-3.33%) |