Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.40 | 20.40 | 19.90 | 20.40 | 43,579 | +0.40(+2.00%) |
Jul 29, 2010 | 20.34 | 20.40 | 20.00 | 20.00 | 47,248 | -0.31(-1.53%) |
Jul 28, 2010 | 20.27 | 20.50 | 20.21 | 20.31 | 66,985 | +0.10(+0.49%) |
Jul 27, 2010 | 20.15 | 20.24 | 20.00 | 20.21 | 54,027 | +0.18(+0.90%) |
Jul 26, 2010 | 20.25 | 20.25 | 19.91 | 20.03 | 73,089 | -0.18(-0.89%) |
Jul 23, 2010 | 20.06 | 20.21 | 19.94 | 20.21 | 58,125 | +0.22(+1.10%) |
Jul 22, 2010 | 20.01 | 20.30 | 19.95 | 19.99 | 90,822 | +0.05(+0.25%) |
Jul 21, 2010 | 19.80 | 20.18 | 19.80 | 19.94 | 153,823 | +0.15(+0.76%) |
Jul 20, 2010 | 19.35 | 19.85 | 19.35 | 19.79 | 52,477 | +0.29(+1.48%) |
Jul 19, 2010 | 19.56 | 19.59 | 19.31 | 19.50 | 61,181 | -0.07(-0.36%) |
Jul 16, 2010 | 19.57 | 19.73 | 19.53 | 19.57 | 55,010 | -0.09(-0.46%) |
Jul 15, 2010 | 19.47 | 19.72 | 19.32 | 19.66 | 117,483 | +0.09(+0.46%) |
Jul 14, 2010 | 19.77 | 19.78 | 19.51 | 19.57 | 37,515 | -0.27(-1.39%) |
Jul 13, 2010 | 19.50 | 19.89 | 19.50 | 19.84 | 86,353 | +0.43(+2.24%) |
Jul 12, 2010 | 19.32 | 19.64 | 19.16 | 19.41 | 60,758 | +0.14(+0.73%) |
Jul 09, 2010 | 19.27 | 19.29 | 19.03 | 19.27 | 35,335 | +0.18(+0.94%) |
Jul 08, 2010 | 18.88 | 19.18 | 18.82 | 19.09 | 58,623 | +0.35(+1.87%) |
Jul 07, 2010 | 18.26 | 18.74 | 18.24 | 18.74 | 40,530 | +0.58(+3.19%) |
Jul 06, 2010 | 18.23 | 18.58 | 18.14 | 18.16 | 46,182 | +0.10(+0.55%) |
Jul 02, 2010 | 18.06 | 18.25 | 18.02 | 18.06 | 40,855 | -0.15(-0.82%) |
Jul 01, 2010 | 18.35 | 18.45 | 17.83 | 18.21 | 95,832 | -0.23(-1.24%) |
Jun 30, 2010 | 18.74 | 19.11 | 18.33 | 18.44 | 90,549 | -0.25(-1.35%) |
Jun 29, 2010 | 18.65 | 18.91 | 18.54 | 18.69 | 52,091 | -0.37(-1.94%) |
Jun 25, 2010 | 19.06 | 19.15 | 18.88 | 19.06 | 50,714 | +0.13(+0.69%) |
Jun 24, 2010 | 19.16 | 19.29 | 18.86 | 18.93 | 53,820 | -0.32(-1.66%) |
Jun 23, 2010 | 19.16 | 19.30 | 19.06 | 19.25 | 63,970 | +0.19(+0.99%) |
Jun 22, 2010 | 19.28 | 19.28 | 19.06 | 19.06 | 34,634 | -0.25(-1.29%) |
Jun 21, 2010 | 19.34 | 19.55 | 18.95 | 19.31 | 74,473 | +0.12(+0.63%) |
Jun 18, 2010 | 19.19 | 19.50 | 19.11 | 19.19 | 39,705 | +0.01(+0.05%) |
Jun 17, 2010 | 19.19 | 19.20 | 19.11 | 19.18 | 38,812 | +0.08(+0.42%) |
Jun 16, 2010 | 19.00 | 19.24 | 18.89 | 19.10 | 36,579 | -0.05(-0.26%) |
Jun 15, 2010 | 18.92 | 19.15 | 18.89 | 19.15 | 58,636 | +0.24(+1.27%) |
Jun 14, 2010 | 18.89 | 19.10 | 18.70 | 18.91 | 106,230 | +0.21(+1.10%) |
Jun 11, 2010 | 18.11 | 18.75 | 18.10 | 18.70 | 47,951 | +0.48(+2.66%) |
Jun 10, 2010 | 17.85 | 18.22 | 17.85 | 18.22 | 38,967 | +0.46(+2.60%) |
Jun 09, 2010 | 17.57 | 17.93 | 17.57 | 17.76 | 43,825 | +0.23(+1.30%) |
Jun 08, 2010 | 17.94 | 17.99 | 17.45 | 17.53 | 113,788 | -0.32(-1.79%) |
Jun 07, 2010 | 17.76 | 18.04 | 17.75 | 17.85 | 52,866 | +0.11(+0.62%) |
Jun 04, 2010 | 17.74 | 18.09 | 17.72 | 17.74 | 60,208 | -0.50(-2.74%) |
Jun 03, 2010 | 18.05 | 18.33 | 18.05 | 18.24 | 49,358 | +0.17(+0.95%) |
Jun 02, 2010 | 17.86 | 18.09 | 17.69 | 18.07 | 31,101 | +0.39(+2.19%) |
Jun 01, 2010 | 17.95 | 18.42 | 17.67 | 17.68 | 77,966 | -0.46(-2.54%) |
May 28, 2010 | 18.14 | 18.53 | 18.00 | 18.14 | 79,008 | -0.28(-1.52%) |
May 27, 2010 | 18.24 | 18.44 | 18.18 | 18.42 | 52,926 | +0.57(+3.19%) |
May 26, 2010 | 17.45 | 18.26 | 17.42 | 17.85 | 1,200 | +0.25(+1.42%) |
May 25, 2010 | 17.51 | 17.62 | 17.26 | 17.60 | 108,661 | -0.18(-1.01%) |
May 24, 2010 | 17.69 | 18.00 | 17.66 | 17.78 | 59,616 | +0.09(+0.51%) |
May 21, 2010 | 17.66 | 17.96 | 17.43 | 17.69 | 115,890 | -0.24(-1.34%) |
May 20, 2010 | 17.75 | 18.15 | 17.73 | 17.93 | 116,065 | -0.43(-2.34%) |
May 19, 2010 | 18.90 | 18.90 | 18.08 | 18.36 | 91,147 | -0.59(-3.11%) |
May 18, 2010 | 18.76 | 19.09 | 18.72 | 18.95 | 72,839 | +0.35(+1.88%) |
May 17, 2010 | 18.88 | 18.99 | 18.33 | 18.60 | 76,481 | -0.26(-1.36%) |
May 14, 2010 | 18.86 | 19.42 | 18.76 | 18.86 | 89,114 | -0.54(-2.80%) |
May 13, 2010 | 19.41 | 19.58 | 19.33 | 19.40 | 77,876 | -0.17(-0.87%) |
May 12, 2010 | 18.80 | 19.57 | 18.80 | 19.57 | 124,385 | +0.80(+4.26%) |
May 11, 2010 | 19.16 | 19.25 | 18.67 | 18.77 | 109,103 | +0.15(+0.81%) |
May 10, 2010 | 18.49 | 18.62 | 18.36 | 18.62 | 100,816 | +0.52(+2.87%) |
May 07, 2010 | 17.38 | 18.15 | 17.10 | 18.10 | 200,772 | +0.45(+2.55%) |
May 06, 2010 | 17.59 | 18.95 | 14.00 | 17.65 | 13,899 | -1.27(-6.71%) |
May 05, 2010 | 18.87 | 19.28 | 18.80 | 18.92 | 181,621 | -0.50(-2.57%) |
May 04, 2010 | 19.40 | 19.42 | 19.30 | 19.42 | 56,754 | +0.00(+0.00%) |