Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.96 | 20.01 | 19.18 | 19.96 | 1,649,887 | -0.29(-1.44%) |
Jul 29, 2010 | 20.03 | 20.74 | 19.67 | 20.25 | 3,246,223 | -0.24(-1.17%) |
Jul 28, 2010 | 20.87 | 21.06 | 20.37 | 20.49 | 1,778,598 | -0.38(-1.82%) |
Jul 27, 2010 | 21.26 | 21.30 | 20.72 | 20.87 | 916,475 | -0.20(-0.93%) |
Jul 26, 2010 | 21.13 | 21.20 | 20.67 | 21.07 | 1,362,180 | +0.08(+0.38%) |
Jul 23, 2010 | 20.45 | 21.10 | 20.33 | 20.99 | 863,830 | +0.42(+2.02%) |
Jul 22, 2010 | 20.04 | 20.62 | 19.95 | 20.57 | 1,558,729 | +0.94(+4.79%) |
Jul 21, 2010 | 19.50 | 19.88 | 19.41 | 19.63 | 1,306,255 | +0.34(+1.78%) |
Jul 20, 2010 | 18.70 | 19.33 | 18.48 | 19.29 | 900,001 | +0.28(+1.46%) |
Jul 19, 2010 | 18.64 | 19.10 | 18.41 | 19.02 | 774,813 | +0.42(+2.23%) |
Jul 16, 2010 | 18.60 | 19.41 | 18.55 | 18.60 | 1,075,667 | -0.74(-3.81%) |
Jul 15, 2010 | 19.65 | 19.73 | 19.12 | 19.34 | 1,273,297 | -0.37(-1.89%) |
Jul 14, 2010 | 19.77 | 19.89 | 19.47 | 19.71 | 710,260 | -0.12(-0.62%) |
Jul 13, 2010 | 19.39 | 19.96 | 19.39 | 19.83 | 1,130,353 | +0.95(+5.04%) |
Jul 12, 2010 | 19.16 | 19.28 | 18.76 | 18.88 | 1,079,208 | -0.46(-2.36%) |
Jul 09, 2010 | 19.34 | 19.39 | 18.99 | 19.34 | 465,859 | +0.28(+1.45%) |
Jul 08, 2010 | 18.88 | 19.12 | 18.61 | 19.06 | 1,079,345 | +0.41(+2.19%) |
Jul 07, 2010 | 17.84 | 18.70 | 17.71 | 18.65 | 1,999,486 | +0.91(+5.14%) |
Jul 06, 2010 | 18.39 | 18.55 | 17.55 | 17.74 | 2,145 | -0.24(-1.34%) |
Jul 02, 2010 | 17.98 | 18.51 | 17.82 | 17.98 | 1,555,949 | -0.35(-1.91%) |
Jul 01, 2010 | 18.59 | 18.64 | 17.94 | 18.33 | 1,332,236 | -0.20(-1.10%) |
Jun 30, 2010 | 18.83 | 19.16 | 18.45 | 18.53 | 599 | -0.39(-2.08%) |
Jun 29, 2010 | 18.99 | 19.05 | 18.56 | 18.93 | 2,061,876 | -0.70(-3.56%) |
Jun 25, 2010 | 19.63 | 19.64 | 19.16 | 19.63 | 2,276,749 | +0.23(+1.16%) |
Jun 24, 2010 | 19.86 | 19.90 | 19.35 | 19.40 | 652,696 | -0.60(-2.99%) |
Jun 23, 2010 | 20.01 | 20.31 | 19.65 | 20.00 | 1,084,861 | -0.04(-0.18%) |
Jun 22, 2010 | 20.66 | 20.84 | 20.01 | 20.04 | 920,816 | -0.62(-3.00%) |
Jun 21, 2010 | 21.48 | 21.67 | 20.63 | 20.66 | 1,347,244 | -0.41(-1.94%) |
Jun 18, 2010 | 21.06 | 21.19 | 20.74 | 21.06 | 935,267 | +0.04(+0.21%) |
Jun 17, 2010 | 21.32 | 21.32 | 20.64 | 21.02 | 1,520,160 | -0.23(-1.10%) |
Jun 16, 2010 | 21.34 | 21.46 | 21.08 | 21.25 | 1,160,194 | -0.33(-1.52%) |
Jun 15, 2010 | 21.13 | 21.64 | 20.98 | 21.58 | 1,018,639 | +0.63(+3.03%) |
Jun 14, 2010 | 20.93 | 21.52 | 20.90 | 20.95 | 1,274,117 | +0.13(+0.63%) |
Jun 11, 2010 | 20.00 | 20.83 | 20.00 | 20.82 | 1,086,127 | +0.47(+2.33%) |
Jun 10, 2010 | 19.79 | 20.39 | 19.79 | 20.34 | 1,009,825 | +1.06(+5.48%) |
Jun 09, 2010 | 19.47 | 19.93 | 19.20 | 19.28 | 1,202,730 | +0.09(+0.46%) |
Jun 08, 2010 | 19.26 | 19.55 | 18.80 | 19.20 | 1,024,147 | -0.03(-0.15%) |
Jun 07, 2010 | 19.82 | 19.99 | 19.16 | 19.23 | 1,710,409 | -0.50(-2.51%) |
Jun 04, 2010 | 19.72 | 20.47 | 19.64 | 19.72 | 1,360,655 | -1.08(-5.19%) |
Jun 03, 2010 | 20.79 | 21.14 | 20.47 | 20.80 | 1,091,573 | -0.08(-0.38%) |
Jun 02, 2010 | 19.79 | 20.92 | 19.72 | 20.88 | 1,223,890 | +1.27(+6.47%) |
Jun 01, 2010 | 20.28 | 20.59 | 19.61 | 19.61 | 827,442 | -0.95(-4.61%) |
May 28, 2010 | 20.56 | 21.11 | 20.20 | 20.56 | 1,288,196 | -0.15(-0.70%) |
May 27, 2010 | 20.48 | 20.71 | 20.31 | 20.71 | 960,657 | +0.82(+4.10%) |
May 26, 2010 | 20.17 | 20.68 | 19.75 | 19.89 | 1,162,107 | -0.12(-0.58%) |
May 25, 2010 | 19.06 | 20.06 | 18.59 | 20.01 | 2,019,381 | +0.21(+1.07%) |
May 24, 2010 | 20.62 | 20.62 | 19.66 | 19.79 | 1,699,900 | +0.16(+0.82%) |
May 21, 2010 | 18.80 | 19.78 | 18.56 | 19.63 | 1,836,307 | +0.59(+3.10%) |
May 20, 2010 | 19.11 | 19.66 | 19.02 | 19.04 | 1,706,976 | -1.39(-6.81%) |
May 19, 2010 | 20.90 | 21.03 | 19.99 | 20.44 | 1,261,993 | -0.60(-2.84%) |
May 18, 2010 | 21.51 | 21.72 | 20.82 | 21.03 | 29,362 | -0.28(-1.33%) |
May 17, 2010 | 22.06 | 22.17 | 20.63 | 21.32 | 2,795,171 | -0.53(-2.43%) |
May 14, 2010 | 21.85 | 23.25 | 21.61 | 21.85 | 1,968,761 | -1.64(-6.98%) |
May 13, 2010 | 23.43 | 23.95 | 23.30 | 23.49 | 1,382,075 | -0.01(-0.03%) |
May 12, 2010 | 22.40 | 23.77 | 22.40 | 23.50 | 2,072,499 | +1.23(+5.53%) |
May 11, 2010 | 22.37 | 22.64 | 22.19 | 22.27 | 1,856,018 | +0.14(+0.63%) |
May 10, 2010 | 21.75 | 22.13 | 21.75 | 22.13 | 2,292,889 | +1.44(+6.98%) |
May 07, 2010 | 21.68 | 21.75 | 20.61 | 20.68 | 3,231,998 | -1.03(-4.73%) |
May 06, 2010 | 21.73 | 22.87 | 20.14 | 21.71 | 826 | -0.95(-4.20%) |
May 05, 2010 | 22.82 | 23.20 | 22.37 | 22.66 | 2,239,375 | -0.65(-2.80%) |
May 04, 2010 | 24.14 | 24.16 | 22.82 | 23.32 | 1,587,108 | -1.23(-5.00%) |