Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.45 | 20.56 | 19.91 | 20.45 | 252,235 | +0.24(+1.17%) |
Jul 29, 2010 | 19.96 | 20.30 | 19.69 | 20.21 | 172,400 | +0.21(+1.05%) |
Jul 28, 2010 | 20.28 | 20.28 | 19.95 | 20.00 | 121,732 | -0.21(-1.04%) |
Jul 27, 2010 | 19.92 | 20.36 | 19.86 | 20.21 | 166,559 | +0.39(+1.99%) |
Jul 26, 2010 | 19.31 | 19.94 | 19.25 | 19.82 | 226,486 | +0.49(+2.53%) |
Jul 23, 2010 | 18.71 | 19.63 | 18.59 | 19.33 | 324,735 | +0.61(+3.27%) |
Jul 22, 2010 | 18.58 | 18.80 | 18.45 | 18.72 | 150,220 | +0.39(+2.15%) |
Jul 21, 2010 | 18.94 | 19.06 | 18.28 | 18.32 | 132,236 | -0.53(-2.83%) |
Jul 20, 2010 | 18.42 | 18.86 | 18.32 | 18.86 | 168,178 | +0.39(+2.08%) |
Jul 19, 2010 | 18.81 | 18.81 | 18.25 | 18.47 | 184,219 | -0.24(-1.26%) |
Jul 16, 2010 | 18.71 | 18.98 | 18.19 | 18.71 | 337,574 | +0.39(+2.10%) |
Jul 15, 2010 | 18.29 | 18.37 | 18.02 | 18.32 | 149,367 | -0.04(-0.19%) |
Jul 14, 2010 | 18.49 | 18.49 | 18.17 | 18.36 | 104,798 | -0.21(-1.13%) |
Jul 13, 2010 | 18.16 | 18.63 | 18.16 | 18.57 | 319,769 | +0.57(+3.16%) |
Jul 12, 2010 | 18.21 | 18.42 | 17.97 | 18.00 | 179,842 | -0.30(-1.63%) |
Jul 09, 2010 | 18.30 | 18.44 | 18.04 | 18.30 | 431,153 | +0.11(+0.63%) |
Jul 08, 2010 | 18.55 | 18.80 | 18.04 | 18.18 | 299,124 | -0.37(-1.98%) |
Jul 07, 2010 | 18.64 | 18.69 | 18.33 | 18.55 | 354,589 | -0.17(-0.89%) |
Jul 06, 2010 | 18.99 | 19.30 | 18.56 | 18.72 | 350,285 | -0.24(-1.25%) |
Jul 02, 2010 | 18.95 | 19.30 | 18.84 | 18.95 | 242,242 | +0.19(+1.03%) |
Jul 01, 2010 | 18.76 | 18.92 | 18.50 | 18.76 | 209,539 | +0.00(+0.00%) |
Jun 30, 2010 | 19.01 | 19.01 | 18.55 | 18.76 | 204,677 | -0.27(-1.43%) |
Jun 29, 2010 | 19.17 | 19.37 | 18.78 | 19.03 | 271,746 | -0.79(-3.97%) |
Jun 25, 2010 | 19.82 | 20.14 | 18.80 | 19.82 | 3,743,118 | +0.51(+2.63%) |
Jun 24, 2010 | 19.43 | 19.61 | 19.26 | 19.31 | 236,811 | -0.11(-0.59%) |
Jun 23, 2010 | 19.09 | 19.56 | 18.92 | 19.43 | 414,931 | +0.35(+1.83%) |
Jun 22, 2010 | 18.95 | 19.18 | 18.93 | 19.08 | 625,355 | +0.27(+1.44%) |
Jun 21, 2010 | 18.77 | 19.14 | 18.55 | 18.80 | 415,666 | +0.09(+0.47%) |
Jun 18, 2010 | 18.72 | 18.98 | 18.55 | 18.72 | 266,865 | -0.01(-0.05%) |
Jun 17, 2010 | 19.00 | 19.00 | 18.63 | 18.73 | 213,947 | -0.14(-0.74%) |
Jun 16, 2010 | 18.94 | 18.99 | 18.80 | 18.87 | 196,370 | -0.03(-0.14%) |
Jun 15, 2010 | 18.81 | 19.02 | 18.71 | 18.89 | 467,287 | +0.06(+0.33%) |
Jun 14, 2010 | 18.81 | 19.14 | 18.66 | 18.83 | 384,931 | +0.09(+0.47%) |
Jun 11, 2010 | 18.64 | 18.80 | 18.59 | 18.74 | 237,821 | -0.02(-0.09%) |
Jun 10, 2010 | 18.66 | 18.77 | 18.42 | 18.76 | 375,857 | +0.32(+1.76%) |
Jun 09, 2010 | 18.53 | 18.88 | 18.18 | 18.44 | 475,483 | +0.08(+0.43%) |
Jun 08, 2010 | 18.89 | 19.37 | 17.91 | 18.36 | 629,194 | -0.62(-3.27%) |
Jun 07, 2010 | 20.07 | 20.07 | 18.72 | 18.98 | 271,688 | -0.95(-4.74%) |
Jun 04, 2010 | 19.93 | 20.71 | 19.44 | 19.93 | 322,074 | -0.74(-3.56%) |
Jun 03, 2010 | 20.84 | 20.84 | 20.39 | 20.66 | 150,132 | -0.25(-1.21%) |
Jun 02, 2010 | 20.77 | 20.91 | 20.58 | 20.91 | 134,848 | +0.14(+0.67%) |
Jun 01, 2010 | 20.65 | 20.91 | 20.53 | 20.77 | 357,823 | +0.04(+0.17%) |
May 28, 2010 | 20.74 | 20.98 | 20.57 | 20.74 | 206,521 | -0.21(-1.00%) |
May 27, 2010 | 20.74 | 20.97 | 20.65 | 20.95 | 188,735 | +0.40(+1.96%) |
May 26, 2010 | 21.40 | 21.66 | 20.37 | 20.55 | 212,972 | -0.32(-1.55%) |
May 25, 2010 | 20.58 | 20.88 | 20.21 | 20.87 | 215,291 | -0.04(-0.17%) |
May 24, 2010 | 21.12 | 21.12 | 20.80 | 20.91 | 142,609 | +0.09(+0.42%) |
May 21, 2010 | 19.79 | 21.31 | 19.79 | 20.82 | 194,256 | +0.65(+3.21%) |
May 20, 2010 | 21.00 | 21.09 | 19.79 | 20.17 | 571 | -1.23(-5.76%) |
May 19, 2010 | 21.44 | 21.67 | 20.85 | 21.40 | 133,289 | +0.04(+0.21%) |
May 18, 2010 | 21.57 | 21.78 | 21.00 | 21.36 | 148,472 | +0.03(+0.12%) |
May 17, 2010 | 21.35 | 21.90 | 21.05 | 21.33 | 250,610 | -0.15(-0.69%) |
May 14, 2010 | 21.48 | 22.26 | 21.34 | 21.48 | 278,895 | -0.81(-3.65%) |
May 13, 2010 | 21.77 | 22.31 | 21.77 | 22.30 | 197,914 | +0.29(+1.31%) |
May 12, 2010 | 22.03 | 22.06 | 21.77 | 22.01 | 590,340 | +0.25(+1.17%) |
May 11, 2010 | 21.68 | 21.90 | 21.59 | 21.75 | 197,034 | +0.19(+0.89%) |
May 10, 2010 | 21.41 | 21.66 | 21.07 | 21.56 | 326,094 | +0.28(+1.32%) |
May 07, 2010 | 21.00 | 21.58 | 20.56 | 21.28 | 643,942 | +0.05(+0.25%) |
May 06, 2010 | 22.60 | 22.60 | 20.23 | 21.23 | 157 | +0.61(+2.95%) |
May 05, 2010 | 20.70 | 20.94 | 20.47 | 20.62 | 364,436 | -0.17(-0.82%) |
May 04, 2010 | 20.74 | 20.97 | 20.65 | 20.79 | 237,147 | +0.01(+0.04%) |