Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.29 | 21.63 | 18.59 | 21.29 | 571,544 | +1.17(+5.83%) |
Jul 29, 2010 | 20.02 | 20.47 | 19.45 | 20.12 | 276,641 | +0.24(+1.20%) |
Jul 28, 2010 | 19.88 | 20.93 | 19.78 | 19.88 | 1,690 | -0.96(-4.60%) |
Jul 27, 2010 | 21.58 | 21.68 | 20.77 | 20.83 | 250,430 | -0.51(-2.40%) |
Jul 26, 2010 | 20.98 | 21.39 | 20.69 | 21.35 | 268,406 | +0.50(+2.42%) |
Jul 23, 2010 | 20.13 | 20.95 | 19.89 | 20.84 | 328,556 | +0.57(+2.81%) |
Jul 22, 2010 | 19.60 | 20.34 | 19.60 | 20.27 | 521,036 | +1.01(+5.23%) |
Jul 21, 2010 | 19.65 | 19.82 | 19.09 | 19.27 | 276,712 | -0.26(-1.35%) |
Jul 20, 2010 | 18.68 | 19.60 | 18.68 | 19.53 | 414,810 | +0.60(+3.18%) |
Jul 19, 2010 | 19.17 | 19.32 | 18.79 | 18.93 | 503,587 | -0.11(-0.56%) |
Jul 16, 2010 | 19.03 | 20.07 | 18.96 | 19.03 | 419,072 | -1.10(-5.45%) |
Jul 15, 2010 | 20.07 | 20.21 | 19.60 | 20.13 | 223,626 | +0.02(+0.08%) |
Jul 14, 2010 | 20.72 | 20.74 | 19.80 | 20.12 | 345,924 | -0.64(-3.10%) |
Jul 13, 2010 | 20.76 | 20.92 | 20.06 | 20.76 | 4,131 | +0.77(+3.84%) |
Jul 12, 2010 | 20.42 | 20.53 | 19.70 | 19.99 | 164,630 | -0.53(-2.57%) |
Jul 09, 2010 | 20.52 | 20.65 | 20.05 | 20.52 | 152,668 | +0.15(+0.73%) |
Jul 08, 2010 | 20.37 | 20.59 | 19.93 | 20.37 | 372,741 | +0.12(+0.57%) |
Jul 07, 2010 | 19.58 | 20.26 | 19.29 | 20.26 | 394,867 | +0.73(+3.72%) |
Jul 06, 2010 | 19.53 | 20.40 | 19.37 | 19.53 | 2,316 | -0.17(-0.84%) |
Jul 02, 2010 | 19.69 | 20.12 | 19.45 | 19.69 | 283,745 | -0.16(-0.79%) |
Jul 01, 2010 | 20.24 | 20.24 | 19.24 | 19.85 | 478,914 | -0.33(-1.63%) |
Jun 30, 2010 | 20.18 | 20.80 | 20.07 | 20.18 | 3,537 | -0.34(-1.64%) |
Jun 29, 2010 | 21.16 | 21.19 | 20.28 | 20.52 | 487,971 | -1.20(-5.53%) |
Jun 25, 2010 | 21.72 | 22.05 | 21.30 | 21.72 | 510,598 | +0.07(+0.30%) |
Jun 24, 2010 | 21.65 | 22.18 | 21.03 | 21.65 | 242 | +0.02(+0.08%) |
Jun 23, 2010 | 21.53 | 22.15 | 21.02 | 21.63 | 499,867 | +0.07(+0.34%) |
Jun 22, 2010 | 21.56 | 22.74 | 21.50 | 21.56 | 1,188 | -0.54(-2.45%) |
Jun 21, 2010 | 22.63 | 22.94 | 21.89 | 22.10 | 245,226 | -0.11(-0.48%) |
Jun 18, 2010 | 22.21 | 22.75 | 22.04 | 22.21 | 657,296 | -0.25(-1.13%) |
Jun 17, 2010 | 22.46 | 22.99 | 22.17 | 22.46 | 231 | -0.35(-1.55%) |
Jun 16, 2010 | 23.18 | 23.32 | 22.69 | 22.82 | 383,632 | -0.54(-2.32%) |
Jun 15, 2010 | 23.36 | 23.42 | 22.73 | 23.36 | 2,065 | +0.43(+1.86%) |
Jun 14, 2010 | 23.29 | 23.58 | 22.78 | 22.93 | 377,278 | -0.03(-0.14%) |
Jun 11, 2010 | 22.58 | 23.11 | 22.36 | 22.97 | 373,593 | +0.09(+0.40%) |
Jun 10, 2010 | 22.88 | 23.12 | 22.14 | 22.88 | 1,919 | +1.22(+5.66%) |
Jun 09, 2010 | 21.42 | 22.25 | 21.26 | 21.65 | 612,143 | +0.53(+2.49%) |
Jun 08, 2010 | 21.28 | 21.50 | 20.79 | 21.12 | 420,925 | -0.07(-0.35%) |
Jun 07, 2010 | 22.32 | 22.39 | 21.16 | 21.20 | 550,495 | -1.06(-4.76%) |
Jun 04, 2010 | 22.26 | 23.50 | 22.18 | 22.26 | 459,926 | -1.74(-7.26%) |
Jun 03, 2010 | 24.00 | 24.11 | 23.34 | 24.00 | 338,264 | +0.28(+1.18%) |
Jun 02, 2010 | 23.72 | 23.73 | 22.61 | 23.72 | 499,701 | +0.86(+3.78%) |
Jun 01, 2010 | 22.86 | 23.93 | 22.83 | 22.86 | 1,675 | -1.16(-4.83%) |
May 28, 2010 | 24.02 | 24.34 | 23.82 | 24.02 | 308,670 | -0.32(-1.32%) |
May 27, 2010 | 23.54 | 24.35 | 23.43 | 24.34 | 336,090 | +1.22(+5.26%) |
May 26, 2010 | 23.12 | 24.22 | 22.92 | 23.12 | 1,681 | -0.07(-0.28%) |
May 25, 2010 | 22.49 | 23.29 | 22.01 | 23.19 | 476,046 | +0.01(+0.04%) |
May 24, 2010 | 23.50 | 23.91 | 23.12 | 23.18 | 324,814 | -0.31(-1.33%) |
May 21, 2010 | 23.22 | 23.94 | 22.88 | 23.49 | 636,810 | -0.08(-0.35%) |
May 20, 2010 | 23.97 | 24.48 | 23.55 | 23.57 | 586,983 | -2.30(-8.89%) |
May 19, 2010 | 26.04 | 26.78 | 25.42 | 25.88 | 460,039 | -0.31(-1.19%) |
May 18, 2010 | 26.97 | 27.49 | 26.10 | 26.19 | 436,272 | -0.48(-1.82%) |
May 17, 2010 | 26.89 | 27.40 | 25.44 | 26.67 | 418,262 | +0.00(+0.00%) |
May 14, 2010 | 26.67 | 26.96 | 26.11 | 26.67 | 328,344 | -0.49(-1.79%) |
May 13, 2010 | 27.72 | 27.91 | 26.92 | 27.16 | 394,746 | -0.59(-2.13%) |
May 12, 2010 | 26.66 | 27.79 | 26.50 | 27.75 | 540,260 | +1.18(+4.42%) |
May 11, 2010 | 26.69 | 26.85 | 26.43 | 26.57 | 525,993 | +0.12(+0.44%) |
May 10, 2010 | 26.11 | 26.57 | 26.07 | 26.46 | 486,120 | +1.98(+8.09%) |
May 07, 2010 | 25.34 | 25.96 | 24.32 | 24.48 | 860,980 | -1.21(-4.70%) |
May 06, 2010 | 25.69 | 27.00 | 24.66 | 25.69 | 364 | -0.91(-3.43%) |
May 05, 2010 | 26.39 | 26.90 | 26.31 | 26.60 | 634,057 | -0.80(-2.91%) |
May 04, 2010 | 27.81 | 27.91 | 26.90 | 27.40 | 603,040 | -0.76(-2.69%) |