Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.97 | 19.37 | 18.91 | 19.17 | 334,560 | -0.11(-0.59%) |
Jul 29, 2010 | 19.45 | 19.60 | 19.00 | 19.28 | 298,929 | -0.10(-0.50%) |
Jul 28, 2010 | 19.64 | 19.85 | 19.25 | 19.38 | 235,464 | -0.39(-1.97%) |
Jul 27, 2010 | 19.92 | 20.12 | 19.66 | 19.77 | 247,809 | -0.07(-0.37%) |
Jul 26, 2010 | 19.41 | 19.84 | 19.37 | 19.84 | 486,366 | +0.44(+2.25%) |
Jul 23, 2010 | 19.32 | 19.51 | 19.22 | 19.41 | 503,250 | +0.05(+0.28%) |
Jul 22, 2010 | 19.00 | 19.41 | 18.61 | 19.35 | 276,645 | +0.66(+3.53%) |
Jul 21, 2010 | 18.97 | 19.08 | 18.52 | 18.69 | 324,990 | -0.13(-0.71%) |
Jul 20, 2010 | 18.20 | 18.88 | 18.10 | 18.83 | 148,461 | +0.43(+2.32%) |
Jul 19, 2010 | 18.27 | 18.43 | 17.95 | 18.40 | 207,459 | +0.18(+0.97%) |
Jul 16, 2010 | 18.79 | 19.01 | 18.16 | 18.22 | 323,550 | -0.75(-3.97%) |
Jul 15, 2010 | 19.71 | 19.71 | 18.79 | 18.98 | 626,454 | -0.65(-3.33%) |
Jul 14, 2010 | 19.91 | 19.96 | 19.55 | 19.63 | 331,470 | -0.39(-1.95%) |
Jul 13, 2010 | 19.88 | 20.20 | 19.81 | 20.02 | 477,393 | +0.36(+1.85%) |
Jul 12, 2010 | 19.83 | 20.09 | 19.44 | 19.66 | 212,097 | -0.29(-1.44%) |
Jul 09, 2010 | 19.70 | 19.97 | 19.62 | 19.94 | 330,159 | +0.26(+1.34%) |
Jul 08, 2010 | 19.67 | 19.75 | 18.96 | 19.68 | 386,040 | +0.16(+0.80%) |
Jul 07, 2010 | 19.16 | 19.58 | 18.82 | 19.52 | 798,510 | +0.48(+2.54%) |
Jul 06, 2010 | 19.06 | 19.54 | 18.76 | 19.04 | 710,316 | +0.29(+1.53%) |
Jul 02, 2010 | 18.33 | 18.88 | 18.24 | 18.75 | 710,646 | +0.58(+3.21%) |
Jul 01, 2010 | 17.78 | 18.37 | 17.67 | 18.17 | 869,244 | +0.44(+2.48%) |
Jun 30, 2010 | 17.84 | 18.20 | 17.60 | 17.73 | 221,205 | -0.16(-0.88%) |
Jun 29, 2010 | 18.24 | 18.42 | 17.70 | 17.89 | 255,840 | -0.92(-4.89%) |
Jun 25, 2010 | 18.79 | 18.96 | 18.54 | 18.81 | 389,832 | +0.05(+0.25%) |
Jun 24, 2010 | 19.20 | 19.30 | 18.67 | 18.76 | 340,668 | -0.63(-3.25%) |
Jun 23, 2010 | 19.55 | 19.62 | 19.05 | 19.39 | 127,575 | -0.17(-0.85%) |
Jun 22, 2010 | 19.95 | 20.17 | 19.50 | 19.56 | 290,871 | -0.27(-1.34%) |
Jun 21, 2010 | 20.08 | 20.33 | 19.68 | 19.82 | 298,875 | -0.04(-0.20%) |
Jun 18, 2010 | 20.04 | 20.08 | 19.69 | 19.86 | 311,379 | -0.08(-0.40%) |
Jun 17, 2010 | 20.00 | 20.27 | 19.77 | 19.94 | 189,087 | +0.01(+0.03%) |
Jun 16, 2010 | 19.64 | 20.04 | 19.41 | 19.94 | 316,737 | +0.12(+0.62%) |
Jun 15, 2010 | 19.33 | 19.83 | 19.02 | 19.81 | 341,793 | +0.52(+2.68%) |
Jun 14, 2010 | 19.10 | 19.33 | 18.95 | 19.30 | 327,624 | +0.44(+2.32%) |
Jun 11, 2010 | 18.36 | 18.94 | 18.21 | 18.86 | 186,702 | +0.33(+1.78%) |
Jun 10, 2010 | 18.12 | 18.55 | 18.12 | 18.53 | 165,156 | +0.63(+3.54%) |
Jun 09, 2010 | 18.24 | 18.35 | 17.78 | 17.90 | 257,130 | -0.15(-0.85%) |
Jun 08, 2010 | 17.92 | 18.09 | 17.73 | 18.05 | 341,358 | +0.16(+0.89%) |
Jun 07, 2010 | 18.24 | 18.35 | 17.84 | 17.89 | 478,383 | -0.32(-1.75%) |
Jun 04, 2010 | 18.66 | 18.78 | 18.15 | 18.21 | 374,310 | -0.80(-4.22%) |
Jun 03, 2010 | 18.65 | 19.06 | 18.61 | 19.01 | 216,468 | +0.25(+1.35%) |
Jun 02, 2010 | 18.36 | 18.76 | 18.28 | 18.76 | 236,136 | +0.41(+2.25%) |
Jun 01, 2010 | 18.52 | 18.83 | 18.33 | 18.34 | 735,699 | -0.43(-2.27%) |
May 28, 2010 | 19.03 | 19.00 | 18.58 | 18.77 | 384,699 | -0.26(-1.37%) |
May 27, 2010 | 18.33 | 19.04 | 18.33 | 19.03 | 423,381 | +0.91(+5.04%) |
May 26, 2010 | 17.67 | 18.26 | 17.67 | 18.12 | 761,862 | +0.55(+3.13%) |
May 25, 2010 | 17.61 | 17.66 | 17.19 | 17.57 | 539,457 | -0.28(-1.55%) |
May 24, 2010 | 17.71 | 18.07 | 17.71 | 17.84 | 614,748 | +0.16(+0.90%) |
May 21, 2010 | 17.39 | 17.84 | 16.89 | 17.68 | 719,586 | +0.13(+0.74%) |
May 20, 2010 | 17.60 | 18.21 | 17.54 | 17.55 | 770,688 | -0.94(-5.08%) |
May 19, 2010 | 19.03 | 19.13 | 18.08 | 18.49 | 830,316 | -0.65(-3.40%) |
May 18, 2010 | 19.28 | 19.65 | 19.09 | 19.14 | 414,171 | +0.13(+0.70%) |
May 17, 2010 | 19.71 | 19.97 | 18.76 | 19.01 | 636,876 | -0.71(-3.58%) |
May 14, 2010 | 19.33 | 19.80 | 19.19 | 19.72 | 567,354 | +0.14(+0.72%) |
May 13, 2010 | 20.00 | 20.11 | 19.33 | 19.58 | 2,291,448 | -1.34(-6.41%) |
May 12, 2010 | 20.29 | 21.18 | 20.29 | 20.92 | 542,355 | +0.67(+3.31%) |
May 11, 2010 | 19.94 | 20.31 | 19.57 | 20.25 | 429,483 | +0.45(+2.29%) |
May 10, 2010 | 19.58 | 19.89 | 19.45 | 19.79 | 531,003 | +0.88(+4.65%) |
May 07, 2010 | 19.27 | 19.38 | 18.72 | 18.91 | 609,189 | -0.46(-2.36%) |
May 06, 2010 | 19.96 | 20.35 | 18.27 | 19.37 | 441,831 | -0.64(-3.18%) |
May 05, 2010 | 20.07 | 20.25 | 19.54 | 20.01 | 328,911 | -0.41(-1.99%) |
May 04, 2010 | 20.59 | 20.71 | 20.12 | 20.41 | 309,237 | -0.48(-2.30%) |