Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.28 | 20.57 | 19.74 | 20.28 | 308,972 | +0.16(+0.80%) |
Jul 29, 2010 | 20.25 | 20.51 | 19.77 | 20.12 | 256,819 | -0.03(-0.14%) |
Jul 28, 2010 | 20.14 | 20.49 | 20.04 | 20.14 | 2,374 | -0.26(-1.29%) |
Jul 27, 2010 | 20.45 | 20.86 | 20.31 | 20.41 | 289,165 | +0.07(+0.32%) |
Jul 26, 2010 | 19.95 | 20.41 | 19.90 | 20.34 | 319,082 | +0.47(+2.35%) |
Jul 23, 2010 | 19.17 | 19.92 | 19.16 | 19.87 | 307,037 | +0.58(+3.02%) |
Jul 22, 2010 | 18.91 | 19.35 | 18.91 | 19.29 | 269,036 | +0.70(+3.77%) |
Jul 21, 2010 | 18.61 | 18.82 | 18.48 | 18.59 | 327,962 | +0.07(+0.35%) |
Jul 20, 2010 | 17.85 | 18.56 | 17.70 | 18.53 | 164,117 | +0.42(+2.34%) |
Jul 19, 2010 | 18.31 | 18.31 | 17.83 | 18.10 | 310,843 | -0.11(-0.60%) |
Jul 16, 2010 | 18.21 | 18.91 | 18.18 | 18.21 | 314,781 | -0.86(-4.51%) |
Jul 15, 2010 | 19.07 | 19.18 | 18.72 | 19.07 | 190,046 | +0.01(+0.04%) |
Jul 14, 2010 | 19.09 | 19.17 | 18.82 | 19.07 | 361,256 | -0.15(-0.80%) |
Jul 13, 2010 | 19.22 | 19.32 | 18.92 | 19.22 | 5,803 | +0.11(+0.57%) |
Jul 12, 2010 | 19.08 | 19.16 | 18.58 | 19.11 | 174,706 | +0.02(+0.11%) |
Jul 09, 2010 | 19.09 | 19.10 | 18.65 | 19.09 | 194,187 | +0.34(+1.79%) |
Jul 08, 2010 | 18.75 | 18.77 | 18.18 | 18.75 | 330,351 | +0.28(+1.50%) |
Jul 07, 2010 | 18.47 | 18.50 | 17.66 | 18.47 | 426,287 | +0.83(+4.73%) |
Jul 06, 2010 | 17.64 | 18.44 | 17.55 | 17.64 | 3,752 | -0.44(-2.44%) |
Jul 02, 2010 | 18.08 | 18.25 | 17.86 | 18.08 | 207,436 | -0.04(-0.24%) |
Jul 01, 2010 | 18.07 | 18.20 | 17.66 | 18.13 | 304,396 | +0.09(+0.48%) |
Jun 30, 2010 | 18.04 | 18.51 | 17.96 | 18.04 | 4,688 | -0.25(-1.35%) |
Jun 29, 2010 | 18.28 | 18.68 | 18.14 | 18.28 | 138 | -0.71(-3.73%) |
Jun 25, 2010 | 18.99 | 19.07 | 18.54 | 18.99 | 704,077 | +0.21(+1.12%) |
Jun 24, 2010 | 18.78 | 19.30 | 18.74 | 18.78 | 354,348 | -0.70(-3.60%) |
Jun 23, 2010 | 19.76 | 19.86 | 19.37 | 19.49 | 353,082 | -0.35(-1.79%) |
Jun 22, 2010 | 19.84 | 20.46 | 19.83 | 19.84 | 1,696 | -0.46(-2.25%) |
Jun 21, 2010 | 20.80 | 21.00 | 20.12 | 20.30 | 252,395 | -0.25(-1.20%) |
Jun 18, 2010 | 20.54 | 20.88 | 20.47 | 20.54 | 344,767 | -0.19(-0.91%) |
Jun 17, 2010 | 20.73 | 20.82 | 20.30 | 20.73 | 176,280 | +0.16(+0.77%) |
Jun 16, 2010 | 20.43 | 20.67 | 20.38 | 20.57 | 216,575 | -0.01(-0.07%) |
Jun 15, 2010 | 20.59 | 20.63 | 19.78 | 20.59 | 2,948 | +0.93(+4.71%) |
Jun 14, 2010 | 20.13 | 20.25 | 19.60 | 19.66 | 419,454 | -0.25(-1.24%) |
Jun 11, 2010 | 19.55 | 19.92 | 19.54 | 19.91 | 220,987 | +0.07(+0.33%) |
Jun 10, 2010 | 19.84 | 19.90 | 19.46 | 19.84 | 2,739 | +0.59(+3.08%) |
Jun 09, 2010 | 19.44 | 19.67 | 19.13 | 19.25 | 497,992 | -0.03(-0.15%) |
Jun 08, 2010 | 19.55 | 19.57 | 18.98 | 19.28 | 503,298 | -0.13(-0.67%) |
Jun 07, 2010 | 20.13 | 20.18 | 19.37 | 19.41 | 332,802 | -0.62(-3.07%) |
Jun 04, 2010 | 20.02 | 20.92 | 19.94 | 20.02 | 351,630 | -1.22(-5.73%) |
Jun 03, 2010 | 21.24 | 21.44 | 20.96 | 21.24 | 328 | +0.24(+1.14%) |
Jun 02, 2010 | 21.00 | 21.06 | 20.46 | 21.00 | 477,105 | +0.47(+2.29%) |
Jun 01, 2010 | 20.53 | 21.13 | 20.52 | 20.53 | 2,391 | -0.52(-2.48%) |
May 28, 2010 | 21.05 | 21.61 | 21.01 | 21.05 | 292,128 | -0.49(-2.28%) |
May 27, 2010 | 21.22 | 21.57 | 20.96 | 21.54 | 366,269 | +0.81(+3.91%) |
May 26, 2010 | 20.73 | 21.32 | 20.65 | 20.73 | 2,398 | +0.03(+0.14%) |
May 25, 2010 | 20.75 | 20.95 | 20.34 | 20.70 | 657,612 | -0.40(-1.89%) |
May 24, 2010 | 21.60 | 21.82 | 21.09 | 21.10 | 465,081 | -0.50(-2.31%) |
May 21, 2010 | 21.11 | 21.77 | 20.77 | 21.60 | 520,132 | +0.10(+0.47%) |
May 20, 2010 | 21.79 | 22.02 | 21.48 | 21.50 | 398,205 | -1.19(-5.26%) |
May 19, 2010 | 23.35 | 23.35 | 22.41 | 22.69 | 353,890 | -0.80(-3.42%) |
May 18, 2010 | 24.19 | 24.36 | 23.39 | 23.50 | 169,405 | -0.42(-1.76%) |
May 17, 2010 | 24.25 | 24.55 | 23.63 | 23.92 | 373,222 | -0.17(-0.72%) |
May 14, 2010 | 24.09 | 24.39 | 23.65 | 24.09 | 313,644 | -0.39(-1.60%) |
May 13, 2010 | 24.47 | 24.63 | 24.29 | 24.48 | 341,856 | -0.13(-0.53%) |
May 12, 2010 | 24.54 | 24.67 | 24.42 | 24.61 | 784,285 | +0.13(+0.53%) |
May 11, 2010 | 24.65 | 24.76 | 24.45 | 24.48 | 373,336 | -0.38(-1.54%) |
May 10, 2010 | 24.54 | 24.96 | 24.50 | 24.86 | 291,840 | +1.44(+6.15%) |
May 07, 2010 | 23.79 | 24.36 | 23.34 | 23.42 | 379,512 | -0.39(-1.64%) |
May 06, 2010 | 24.30 | 24.62 | 22.43 | 23.81 | 443,713 | -0.59(-2.40%) |
May 05, 2010 | 24.63 | 24.81 | 24.36 | 24.40 | 341,144 | -0.25(-1.03%) |
May 04, 2010 | 24.71 | 24.73 | 24.42 | 24.65 | 330,242 | -0.50(-1.99%) |