Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.81 | 22.19 | 20.94 | 21.81 | 604,996 | +0.50(+2.32%) |
Jul 29, 2010 | 21.59 | 21.77 | 20.83 | 21.32 | 394,196 | -0.02(-0.08%) |
Jul 28, 2010 | 21.59 | 21.77 | 20.92 | 21.34 | 662,534 | -0.24(-1.11%) |
Jul 27, 2010 | 22.25 | 22.44 | 21.45 | 21.57 | 834,659 | -0.73(-3.26%) |
Jul 26, 2010 | 21.82 | 22.42 | 21.51 | 22.30 | 544,183 | +0.05(+0.24%) |
Jul 23, 2010 | 21.23 | 22.30 | 21.07 | 22.25 | 521,911 | +0.86(+4.02%) |
Jul 22, 2010 | 20.86 | 21.73 | 20.80 | 21.39 | 639,333 | +0.79(+3.85%) |
Jul 21, 2010 | 20.66 | 21.23 | 20.47 | 20.60 | 1,289,602 | +0.24(+1.20%) |
Jul 20, 2010 | 18.97 | 20.39 | 18.91 | 20.35 | 810,898 | +1.03(+5.31%) |
Jul 19, 2010 | 19.61 | 19.71 | 19.01 | 19.32 | 570,769 | -0.13(-0.67%) |
Jul 16, 2010 | 19.46 | 19.93 | 19.40 | 19.46 | 929,481 | -0.53(-2.66%) |
Jul 15, 2010 | 19.56 | 20.06 | 19.14 | 19.99 | 856,363 | +0.53(+2.73%) |
Jul 14, 2010 | 19.40 | 19.55 | 18.92 | 19.46 | 534,820 | -0.14(-0.70%) |
Jul 13, 2010 | 19.36 | 19.71 | 19.25 | 19.59 | 426,350 | +0.51(+2.69%) |
Jul 12, 2010 | 19.16 | 19.43 | 18.71 | 19.08 | 311,308 | -0.24(-1.27%) |
Jul 09, 2010 | 19.32 | 19.53 | 19.05 | 19.32 | 411,503 | +0.10(+0.50%) |
Jul 08, 2010 | 18.56 | 19.63 | 18.56 | 19.23 | 1,110,484 | +1.11(+6.12%) |
Jul 07, 2010 | 17.16 | 18.19 | 17.03 | 18.12 | 497,638 | +1.06(+6.23%) |
Jul 06, 2010 | 17.65 | 17.88 | 16.91 | 17.06 | 771,487 | -0.46(-2.62%) |
Jul 02, 2010 | 17.52 | 17.63 | 17.00 | 17.52 | 567,779 | +0.32(+1.84%) |
Jul 01, 2010 | 17.20 | 18.09 | 16.71 | 17.20 | 1,460,804 | -0.81(-4.47%) |
Jun 30, 2010 | 17.85 | 18.39 | 17.78 | 18.01 | 864 | +0.24(+1.38%) |
Jun 29, 2010 | 18.53 | 18.54 | 17.56 | 17.76 | 900,356 | -1.18(-6.21%) |
Jun 25, 2010 | 18.94 | 19.65 | 18.62 | 18.94 | 906,124 | +0.24(+1.28%) |
Jun 24, 2010 | 19.01 | 19.34 | 18.59 | 18.70 | 870,128 | -0.41(-2.12%) |
Jun 23, 2010 | 18.57 | 19.49 | 17.85 | 19.10 | 830,846 | +0.48(+2.60%) |
Jun 22, 2010 | 19.59 | 19.71 | 18.58 | 18.62 | 904,020 | -0.88(-4.53%) |
Jun 21, 2010 | 19.79 | 20.17 | 19.25 | 19.50 | 966,536 | +0.20(+1.02%) |
Jun 18, 2010 | 19.31 | 19.98 | 19.27 | 19.31 | 897,240 | -0.48(-2.41%) |
Jun 17, 2010 | 20.39 | 20.39 | 19.21 | 19.78 | 679,561 | -0.45(-2.21%) |
Jun 16, 2010 | 20.75 | 20.75 | 20.02 | 20.23 | 369,585 | -0.55(-2.64%) |
Jun 15, 2010 | 19.90 | 20.80 | 19.55 | 20.78 | 411,750 | +0.83(+4.16%) |
Jun 14, 2010 | 20.60 | 20.66 | 19.73 | 19.95 | 883,813 | -0.69(-3.35%) |
Jun 11, 2010 | 20.11 | 20.69 | 19.92 | 20.64 | 300,705 | +0.16(+0.76%) |
Jun 10, 2010 | 19.88 | 20.52 | 19.72 | 20.49 | 376,611 | +1.08(+5.56%) |
Jun 09, 2010 | 19.86 | 20.26 | 19.22 | 19.41 | 714,510 | -0.22(-1.12%) |
Jun 08, 2010 | 19.83 | 20.13 | 18.94 | 19.63 | 947,105 | -0.25(-1.26%) |
Jun 07, 2010 | 20.56 | 20.56 | 19.67 | 19.88 | 857,457 | -0.48(-2.34%) |
Jun 04, 2010 | 20.36 | 21.28 | 20.02 | 20.36 | 816,598 | -0.86(-4.05%) |
Jun 03, 2010 | 21.84 | 22.10 | 20.94 | 21.22 | 589,784 | -0.30(-1.39%) |
Jun 02, 2010 | 21.41 | 21.53 | 20.95 | 21.51 | 462,008 | +0.50(+2.39%) |
Jun 01, 2010 | 21.97 | 22.11 | 21.01 | 21.01 | 604,652 | -1.35(-6.06%) |
May 28, 2010 | 22.37 | 22.67 | 22.02 | 22.37 | 401,010 | -0.28(-1.24%) |
May 27, 2010 | 21.48 | 22.65 | 21.32 | 22.65 | 351,914 | +1.40(+6.60%) |
May 26, 2010 | 21.59 | 22.52 | 21.14 | 21.25 | 551,665 | -0.08(-0.36%) |
May 25, 2010 | 20.01 | 21.38 | 19.49 | 21.32 | 858,351 | +0.41(+1.97%) |
May 24, 2010 | 21.06 | 21.57 | 20.86 | 20.91 | 540,762 | -0.23(-1.10%) |
May 21, 2010 | 19.77 | 21.35 | 19.60 | 21.14 | 703,207 | +0.81(+3.96%) |
May 20, 2010 | 20.17 | 20.96 | 20.04 | 20.34 | 546,596 | -1.18(-5.49%) |
May 19, 2010 | 22.15 | 22.42 | 20.99 | 21.52 | 380,211 | -0.82(-3.66%) |
May 18, 2010 | 23.24 | 23.45 | 22.19 | 22.34 | 345,657 | -0.46(-2.02%) |
May 17, 2010 | 23.51 | 23.63 | 22.01 | 22.80 | 398,102 | -0.33(-1.44%) |
May 14, 2010 | 23.13 | 23.63 | 22.61 | 23.13 | 397,305 | -0.53(-2.22%) |
May 13, 2010 | 24.24 | 24.43 | 23.32 | 23.66 | 604,190 | +0.65(+2.83%) |
May 12, 2010 | 22.98 | 24.60 | 22.91 | 23.01 | 1,051,543 | +0.24(+1.07%) |
May 11, 2010 | 22.80 | 23.26 | 22.52 | 22.76 | 741,381 | +0.30(+1.36%) |
May 10, 2010 | 22.15 | 22.49 | 22.11 | 22.46 | 467,151 | +1.46(+6.96%) |
May 07, 2010 | 22.68 | 22.68 | 20.88 | 21.00 | 1,130,337 | -1.72(-7.57%) |
May 06, 2010 | 22.96 | 23.26 | 19.99 | 22.71 | 1,174,857 | +0.01(+0.03%) |
May 05, 2010 | 23.09 | 23.76 | 22.51 | 22.71 | 933,306 | -1.20(-5.02%) |
May 04, 2010 | 24.56 | 24.61 | 23.41 | 23.91 | 918,448 | -1.22(-4.84%) |