Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.57 | 19.74 | 19.45 | 19.57 | 598,499 | -0.14(-0.72%) |
Jul 29, 2010 | 19.91 | 20.03 | 19.48 | 19.71 | 524,464 | -0.14(-0.71%) |
Jul 28, 2010 | 20.17 | 20.17 | 19.76 | 19.85 | 451,581 | -0.26(-1.31%) |
Jul 27, 2010 | 19.99 | 20.18 | 19.93 | 20.12 | 555,232 | +0.22(+1.09%) |
Jul 26, 2010 | 19.50 | 19.91 | 19.50 | 19.90 | 387,278 | +0.34(+1.76%) |
Jul 23, 2010 | 19.46 | 19.67 | 19.33 | 19.56 | 439,690 | +0.07(+0.35%) |
Jul 22, 2010 | 19.32 | 19.64 | 19.32 | 19.49 | 595,836 | +0.30(+1.58%) |
Jul 21, 2010 | 19.43 | 19.43 | 19.12 | 19.19 | 550,261 | -0.19(-0.98%) |
Jul 20, 2010 | 19.06 | 19.45 | 19.02 | 19.37 | 495,899 | +0.17(+0.88%) |
Jul 19, 2010 | 19.00 | 19.29 | 18.97 | 19.21 | 567,873 | +0.30(+1.57%) |
Jul 16, 2010 | 18.91 | 19.35 | 18.87 | 18.91 | 383,773 | -0.49(-2.54%) |
Jul 15, 2010 | 19.42 | 19.47 | 19.11 | 19.40 | 526,160 | +0.02(+0.10%) |
Jul 14, 2010 | 19.40 | 19.52 | 19.23 | 19.38 | 547,415 | -0.09(-0.49%) |
Jul 13, 2010 | 19.41 | 19.54 | 19.34 | 19.48 | 381,727 | +0.27(+1.41%) |
Jul 12, 2010 | 19.12 | 19.26 | 19.05 | 19.21 | 415,473 | +0.05(+0.25%) |
Jul 09, 2010 | 19.16 | 19.20 | 19.10 | 19.16 | 346,679 | -0.01(-0.07%) |
Jul 08, 2010 | 18.94 | 19.20 | 18.89 | 19.17 | 1,004,357 | +0.39(+2.08%) |
Jul 07, 2010 | 18.27 | 18.82 | 18.21 | 18.78 | 622,670 | +0.58(+3.19%) |
Jul 06, 2010 | 18.29 | 18.44 | 18.07 | 18.20 | 2,619 | +0.10(+0.56%) |
Jul 02, 2010 | 18.10 | 18.23 | 18.02 | 18.10 | 631,764 | -0.02(-0.11%) |
Jul 01, 2010 | 18.12 | 18.48 | 17.99 | 18.12 | 148 | -0.13(-0.70%) |
Jun 30, 2010 | 18.38 | 18.61 | 18.23 | 18.25 | 346 | -0.11(-0.62%) |
Jun 29, 2010 | 18.67 | 18.67 | 18.25 | 18.36 | 832,220 | -0.47(-2.47%) |
Jun 25, 2010 | 18.83 | 18.90 | 18.48 | 18.83 | 518,549 | +0.19(+1.01%) |
Jun 24, 2010 | 18.60 | 18.82 | 18.58 | 18.64 | 292,170 | -0.06(-0.32%) |
Jun 23, 2010 | 18.93 | 18.98 | 18.66 | 18.70 | 320,567 | -0.26(-1.39%) |
Jun 22, 2010 | 19.27 | 19.43 | 18.92 | 18.96 | 402,757 | -0.33(-1.71%) |
Jun 21, 2010 | 19.59 | 19.59 | 19.20 | 19.29 | 364,369 | -0.05(-0.28%) |
Jun 18, 2010 | 19.35 | 19.36 | 19.15 | 19.35 | 355,939 | +0.12(+0.63%) |
Jun 17, 2010 | 19.10 | 19.27 | 19.06 | 19.23 | 244,353 | +0.07(+0.39%) |
Jun 16, 2010 | 18.87 | 19.23 | 18.73 | 19.15 | 259,203 | +0.16(+0.85%) |
Jun 15, 2010 | 18.94 | 19.03 | 18.86 | 18.99 | 636,620 | +0.19(+1.00%) |
Jun 14, 2010 | 18.92 | 19.00 | 18.75 | 18.80 | 472,776 | -0.01(-0.07%) |
Jun 11, 2010 | 18.79 | 18.89 | 18.63 | 18.81 | 299,982 | -0.01(-0.07%) |
Jun 10, 2010 | 18.49 | 18.85 | 18.40 | 18.83 | 920,906 | +0.65(+3.60%) |
Jun 09, 2010 | 18.50 | 18.50 | 18.13 | 18.17 | 729,606 | -0.18(-0.99%) |
Jun 08, 2010 | 18.11 | 18.36 | 17.98 | 18.36 | 831,694 | +0.32(+1.80%) |
Jun 07, 2010 | 18.33 | 18.42 | 18.02 | 18.03 | 676,422 | +0.15(+0.83%) |
Jun 04, 2010 | 17.88 | 18.37 | 17.84 | 17.88 | 455,786 | -0.61(-3.32%) |
Jun 03, 2010 | 18.44 | 18.57 | 18.27 | 18.50 | 385,725 | +0.21(+1.14%) |
Jun 02, 2010 | 17.96 | 18.31 | 17.88 | 18.29 | 539,507 | +0.43(+2.42%) |
Jun 01, 2010 | 18.19 | 18.43 | 17.82 | 17.86 | 467,130 | -0.45(-2.43%) |
May 28, 2010 | 18.30 | 18.54 | 18.25 | 18.30 | 372,148 | -0.01(-0.04%) |
May 27, 2010 | 18.18 | 18.33 | 18.09 | 18.31 | 585,075 | +0.39(+2.18%) |
May 26, 2010 | 17.91 | 18.18 | 17.88 | 17.92 | 806,317 | +0.09(+0.53%) |
May 25, 2010 | 17.73 | 17.89 | 17.45 | 17.82 | 796,519 | -0.23(-1.27%) |
May 24, 2010 | 17.99 | 18.38 | 17.94 | 18.05 | 834,483 | -0.03(-0.19%) |
May 21, 2010 | 18.11 | 18.17 | 17.88 | 18.09 | 722,228 | -0.02(-0.13%) |
May 20, 2010 | 18.26 | 18.37 | 18.10 | 18.11 | 1,008,258 | -0.80(-4.23%) |
May 19, 2010 | 18.90 | 19.18 | 18.70 | 18.91 | 731,412 | -0.07(-0.39%) |
May 18, 2010 | 19.18 | 19.32 | 18.95 | 18.98 | 948,588 | +0.00(+0.00%) |
May 17, 2010 | 18.67 | 19.12 | 18.59 | 18.98 | 750,976 | +0.25(+1.32%) |
May 14, 2010 | 18.74 | 19.11 | 18.68 | 18.74 | 381,116 | -0.43(-2.26%) |
May 13, 2010 | 19.17 | 19.32 | 19.08 | 19.17 | 314,974 | -0.07(-0.35%) |
May 12, 2010 | 19.03 | 19.31 | 18.88 | 19.24 | 346,467 | +0.21(+1.09%) |
May 11, 2010 | 18.96 | 19.22 | 18.94 | 19.03 | 467,366 | +0.28(+1.49%) |
May 10, 2010 | 18.54 | 18.76 | 18.48 | 18.75 | 771,694 | +0.53(+2.93%) |
May 07, 2010 | 18.46 | 18.57 | 17.96 | 18.22 | 982,456 | -0.29(-1.58%) |
May 06, 2010 | 19.03 | 19.33 | 17.33 | 18.51 | 1,299,002 | -1.01(-5.16%) |
May 05, 2010 | 19.52 | 19.54 | 19.08 | 19.52 | 761,630 | -0.01(-0.03%) |
May 04, 2010 | 19.72 | 19.79 | 19.33 | 19.52 | 559,831 | -0.37(-1.84%) |