Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.90 | 20.22 | 19.33 | 19.90 | 1,204,975 | +0.04(+0.20%) |
Jul 29, 2010 | 20.39 | 20.50 | 19.61 | 19.86 | 891,591 | -0.18(-0.88%) |
Jul 28, 2010 | 20.14 | 20.28 | 19.93 | 20.04 | 655,128 | -0.23(-1.16%) |
Jul 27, 2010 | 20.27 | 20.79 | 20.02 | 20.27 | 115 | -0.26(-1.29%) |
Jul 26, 2010 | 20.26 | 20.85 | 20.05 | 20.54 | 1,349,676 | +0.35(+1.74%) |
Jul 23, 2010 | 19.86 | 20.31 | 19.68 | 20.18 | 999,309 | +0.50(+2.53%) |
Jul 22, 2010 | 19.51 | 19.90 | 19.28 | 19.68 | 1,675,759 | +0.51(+2.65%) |
Jul 21, 2010 | 19.51 | 19.57 | 18.93 | 19.18 | 1,114,824 | -0.29(-1.51%) |
Jul 20, 2010 | 19.01 | 19.50 | 18.77 | 19.47 | 713,942 | +0.11(+0.56%) |
Jul 19, 2010 | 19.29 | 19.51 | 19.04 | 19.36 | 545,954 | +0.27(+1.43%) |
Jul 16, 2010 | 19.09 | 19.60 | 19.07 | 19.09 | 722,559 | -0.69(-3.51%) |
Jul 15, 2010 | 20.25 | 20.30 | 19.42 | 19.78 | 1,431,146 | -0.45(-2.22%) |
Jul 14, 2010 | 20.16 | 20.50 | 20.13 | 20.23 | 1,118,601 | -0.09(-0.43%) |
Jul 13, 2010 | 20.03 | 20.70 | 20.03 | 20.32 | 1,104,970 | +0.26(+1.29%) |
Jul 12, 2010 | 20.51 | 20.61 | 19.69 | 20.06 | 722,770 | -0.59(-2.86%) |
Jul 09, 2010 | 20.65 | 20.71 | 20.34 | 20.65 | 688,855 | +0.28(+1.39%) |
Jul 08, 2010 | 20.10 | 20.42 | 19.90 | 20.37 | 830,619 | +0.46(+2.31%) |
Jul 07, 2010 | 18.90 | 19.99 | 18.83 | 19.91 | 1,624,812 | +1.53(+8.30%) |
Jul 06, 2010 | 18.36 | 19.04 | 18.19 | 18.38 | 1,013,872 | +0.22(+1.24%) |
Jul 02, 2010 | 18.16 | 18.86 | 18.02 | 18.16 | 722,154 | -0.50(-2.67%) |
Jul 01, 2010 | 18.60 | 18.73 | 17.96 | 18.66 | 1,407,037 | +0.02(+0.11%) |
Jun 30, 2010 | 18.33 | 18.88 | 18.16 | 18.64 | 176 | +0.29(+1.60%) |
Jun 29, 2010 | 19.46 | 19.46 | 18.22 | 18.35 | 1,168,160 | -1.58(-7.95%) |
Jun 25, 2010 | 19.93 | 20.10 | 19.56 | 19.93 | 1,207,559 | +0.00(+0.00%) |
Jun 24, 2010 | 20.03 | 20.38 | 19.83 | 19.93 | 829,793 | -0.25(-1.26%) |
Jun 23, 2010 | 20.26 | 20.38 | 19.90 | 20.18 | 976,233 | -0.07(-0.34%) |
Jun 22, 2010 | 20.30 | 20.48 | 19.96 | 20.25 | 1,953,510 | +0.00(+0.00%) |
Jun 21, 2010 | 20.51 | 20.84 | 20.11 | 20.25 | 1,442,158 | +0.04(+0.19%) |
Jun 18, 2010 | 20.21 | 20.25 | 19.92 | 20.21 | 881,485 | +0.26(+1.32%) |
Jun 17, 2010 | 19.91 | 20.05 | 19.54 | 19.95 | 997,013 | +0.22(+1.09%) |
Jun 16, 2010 | 19.35 | 19.85 | 19.23 | 19.73 | 1,638,054 | +0.16(+0.80%) |
Jun 15, 2010 | 19.04 | 19.60 | 18.93 | 19.58 | 1,644,375 | +0.78(+4.16%) |
Jun 14, 2010 | 18.58 | 19.16 | 18.43 | 18.80 | 1,300,194 | +0.46(+2.51%) |
Jun 11, 2010 | 17.79 | 18.45 | 17.79 | 18.34 | 671,950 | +0.20(+1.08%) |
Jun 10, 2010 | 18.13 | 18.26 | 17.76 | 18.14 | 802,035 | +0.39(+2.20%) |
Jun 09, 2010 | 17.29 | 17.99 | 17.29 | 17.75 | 1,317,217 | +0.57(+3.30%) |
Jun 08, 2010 | 16.83 | 17.27 | 16.69 | 17.18 | 1,246,575 | +0.30(+1.80%) |
Jun 07, 2010 | 17.77 | 17.82 | 16.87 | 16.88 | 998,762 | -0.89(-5.01%) |
Jun 04, 2010 | 17.77 | 18.42 | 17.70 | 17.77 | 841,791 | -0.94(-5.02%) |
Jun 03, 2010 | 18.85 | 19.03 | 18.48 | 18.71 | 880,609 | +0.00(+0.00%) |
Jun 02, 2010 | 18.27 | 18.71 | 18.07 | 18.71 | 670,593 | +0.52(+2.85%) |
Jun 01, 2010 | 18.67 | 19.12 | 18.18 | 18.19 | 1,004,768 | -0.86(-4.52%) |
May 28, 2010 | 19.05 | 19.47 | 18.85 | 19.05 | 1,009,281 | -0.31(-1.62%) |
May 27, 2010 | 19.07 | 19.46 | 19.07 | 19.36 | 1,712,163 | +0.85(+4.60%) |
May 26, 2010 | 18.46 | 19.25 | 18.44 | 18.51 | 1,353,525 | +0.20(+1.07%) |
May 25, 2010 | 18.01 | 18.36 | 17.92 | 18.32 | 1,323,466 | -0.38(-2.04%) |
May 24, 2010 | 18.80 | 19.18 | 18.69 | 18.70 | 654,985 | -0.17(-0.88%) |
May 21, 2010 | 18.05 | 19.01 | 17.93 | 18.86 | 1,936,333 | +0.34(+1.85%) |
May 20, 2010 | 18.37 | 19.07 | 18.21 | 18.52 | 2,599,096 | -1.76(-8.68%) |
May 19, 2010 | 20.61 | 20.67 | 19.86 | 20.28 | 891,183 | -0.39(-1.89%) |
May 18, 2010 | 21.43 | 21.54 | 20.57 | 20.67 | 966,623 | -0.60(-2.80%) |
May 17, 2010 | 21.32 | 21.46 | 20.54 | 21.27 | 915,256 | -0.01(-0.05%) |
May 14, 2010 | 21.28 | 21.82 | 21.02 | 21.28 | 940,638 | -0.75(-3.42%) |
May 13, 2010 | 21.99 | 22.30 | 21.80 | 22.03 | 797,544 | +0.24(+1.12%) |
May 12, 2010 | 21.52 | 22.07 | 21.52 | 21.79 | 1,296,910 | +0.33(+1.55%) |
May 11, 2010 | 21.51 | 21.64 | 21.28 | 21.45 | 1,503,506 | +0.54(+2.57%) |
May 10, 2010 | 20.92 | 20.98 | 20.79 | 20.92 | 1,397,122 | +1.40(+7.16%) |
May 07, 2010 | 19.87 | 20.18 | 19.08 | 19.52 | 1,284,533 | -0.15(-0.75%) |
May 06, 2010 | 19.36 | 20.95 | 19.07 | 19.67 | 112,566 | -0.85(-4.15%) |
May 05, 2010 | 20.39 | 20.76 | 20.12 | 20.52 | 1,074,443 | -0.09(-0.43%) |
May 04, 2010 | 21.63 | 21.63 | 20.41 | 20.60 | 1,306,904 | -1.38(-6.27%) |