Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.95 | 22.38 | 19.71 | 19.95 | 1,600 | -0.17(-0.84%) |
Jul 29, 2010 | 19.75 | 20.12 | 19.75 | 20.12 | 850 | +0.12(+0.60%) |
Jul 28, 2010 | 20.00 | 20.00 | 18.63 | 20.00 | 4,432 | -0.23(-1.14%) |
Jul 27, 2010 | 20.35 | 20.38 | 19.40 | 20.23 | 2,200 | +0.32(+1.61%) |
Jul 26, 2010 | 20.25 | 20.25 | 19.21 | 19.91 | 1,393 | +0.16(+0.81%) |
Jul 23, 2010 | 19.50 | 19.75 | 19.50 | 19.75 | 1,008 | +0.80(+4.23%) |
Jul 22, 2010 | 18.61 | 18.95 | 18.53 | 18.95 | 2,750 | +0.58(+3.18%) |
Jul 21, 2010 | 18.15 | 18.43 | 18.15 | 18.36 | 1,100 | +0.24(+1.35%) |
Jul 20, 2010 | 18.01 | 18.45 | 18.00 | 18.12 | 5,767 | +0.14(+0.78%) |
Jul 19, 2010 | 18.20 | 18.44 | 17.50 | 17.98 | 13,285 | -0.52(-2.81%) |
Jul 16, 2010 | 18.50 | 18.55 | 18.50 | 18.50 | 1,647 | -0.40(-2.12%) |
Jul 15, 2010 | 19.75 | 19.75 | 18.57 | 18.90 | 2,207 | -0.10(-0.53%) |
Jul 14, 2010 | 19.26 | 19.26 | 18.99 | 19.00 | 673 | +0.00(+0.00%) |
Jul 13, 2010 | 18.79 | 19.00 | 18.79 | 19.00 | 1,000 | +0.26(+1.39%) |
Jul 12, 2010 | 18.37 | 18.75 | 18.32 | 18.74 | 1,135 | -0.16(-0.85%) |
Jul 09, 2010 | 18.90 | 18.90 | 18.25 | 18.90 | 1,100 | +0.25(+1.34%) |
Jul 08, 2010 | 18.94 | 19.00 | 18.65 | 18.65 | 1,500 | -0.10(-0.53%) |
Jul 07, 2010 | 18.75 | 18.76 | 18.33 | 18.75 | 3,917 | +0.35(+1.90%) |
Jul 06, 2010 | 18.85 | 19.15 | 18.40 | 18.40 | 1,995 | -0.10(-0.54%) |
Jul 02, 2010 | 18.50 | 19.19 | 18.50 | 18.50 | 1,585 | -0.32(-1.70%) |
Jul 01, 2010 | 20.40 | 20.40 | 18.22 | 18.82 | 5,800 | -2.12(-10.15%) |
Jun 30, 2010 | 20.21 | 20.98 | 20.00 | 20.95 | 1,300 | +0.18(+0.84%) |
Jun 29, 2010 | 21.98 | 21.98 | 20.77 | 20.77 | 6,946 | -1.43(-6.44%) |
Jun 25, 2010 | 22.20 | 23.12 | 22.20 | 22.20 | 2,364 | -1.30(-5.53%) |
Jun 24, 2010 | 23.23 | 23.65 | 23.00 | 23.50 | 10,900 | -0.22(-0.93%) |
Jun 23, 2010 | 22.58 | 23.95 | 22.58 | 23.72 | 8,616 | +1.47(+6.61%) |
Jun 22, 2010 | 21.94 | 22.25 | 21.79 | 22.25 | 5,766 | +0.46(+2.11%) |
Jun 21, 2010 | 22.00 | 22.00 | 21.20 | 21.79 | 11,490 | +0.64(+3.03%) |
Jun 18, 2010 | 21.15 | 21.47 | 20.35 | 21.15 | 5,280 | +0.87(+4.29%) |
Jun 17, 2010 | 19.92 | 20.54 | 19.80 | 20.28 | 3,819 | +0.58(+2.94%) |
Jun 16, 2010 | 19.93 | 19.93 | 19.55 | 19.70 | 1,900 | -0.25(-1.25%) |
Jun 15, 2010 | 20.10 | 20.73 | 19.82 | 19.95 | 3,249 | +0.02(+0.10%) |
Jun 14, 2010 | 19.82 | 20.09 | 19.80 | 19.93 | 1,500 | +0.25(+1.27%) |
Jun 11, 2010 | 19.00 | 19.75 | 19.00 | 19.68 | 1,000 | +0.78(+4.13%) |
Jun 10, 2010 | 18.66 | 18.90 | 18.10 | 18.90 | 2,966 | +0.55(+3.00%) |
Jun 09, 2010 | 18.37 | 18.75 | 17.95 | 18.35 | 3,388 | +0.10(+0.55%) |
Jun 08, 2010 | 18.60 | 18.68 | 17.65 | 18.25 | 6,457 | -0.78(-4.10%) |
Jun 07, 2010 | 18.75 | 19.22 | 18.75 | 19.03 | 2,002 | +0.08(+0.42%) |
Jun 04, 2010 | 18.95 | 19.55 | 18.60 | 18.95 | 12,154 | -1.95(-9.33%) |
Jun 03, 2010 | 20.97 | 20.97 | 20.85 | 20.90 | 1,000 | +0.05(+0.24%) |
Jun 02, 2010 | 20.65 | 20.85 | 20.65 | 20.85 | 1,535 | +0.21(+1.02%) |
Jun 01, 2010 | 20.45 | 21.44 | 20.45 | 20.64 | 6,300 | +1.14(+5.85%) |
May 28, 2010 | 19.50 | 19.50 | 19.49 | 19.50 | 600 | -0.15(-0.76%) |
May 27, 2010 | 19.26 | 20.07 | 18.60 | 19.65 | 8,144 | +0.40(+2.08%) |
May 26, 2010 | 20.20 | 20.20 | 19.20 | 19.25 | 11,263 | -0.80(-3.99%) |
May 25, 2010 | 20.10 | 20.38 | 20.05 | 20.05 | 2,770 | -0.27(-1.33%) |
May 24, 2010 | 21.32 | 21.32 | 20.10 | 20.32 | 4,014 | -0.93(-4.38%) |
May 21, 2010 | 21.85 | 21.85 | 20.60 | 21.25 | 2,335 | -0.60(-2.74%) |
May 20, 2010 | 22.75 | 22.75 | 21.85 | 21.85 | 4,114 | -0.90(-3.96%) |
May 19, 2010 | 23.16 | 23.45 | 22.73 | 22.75 | 1,160 | -0.25(-1.08%) |
May 18, 2010 | 24.80 | 24.80 | 23.00 | 23.00 | 11,127 | +0.00(+0.00%) |
May 17, 2010 | 24.18 | 24.18 | 22.45 | 23.00 | 6,670 | +0.60(+2.68%) |
May 14, 2010 | 22.40 | 22.45 | 21.70 | 22.40 | 5,083 | -0.05(-0.22%) |
May 13, 2010 | 21.36 | 25.00 | 20.25 | 22.45 | 23,586 | +2.40(+11.97%) |
May 12, 2010 | 20.18 | 20.20 | 19.78 | 20.05 | 1,951 | +0.30(+1.52%) |
May 11, 2010 | 20.45 | 20.45 | 19.75 | 19.75 | 1,934 | -0.05(-0.25%) |
May 10, 2010 | 20.49 | 21.44 | 19.30 | 19.80 | 4,490 | +1.00(+5.32%) |
May 07, 2010 | 18.42 | 19.01 | 18.29 | 18.80 | 2,965 | -0.40(-2.08%) |
May 06, 2010 | 21.13 | 21.15 | 18.72 | 19.20 | 8,456 | -2.06(-9.69%) |
May 05, 2010 | 22.50 | 22.53 | 21.20 | 21.26 | 5,153 | -1.37(-6.05%) |
May 04, 2010 | 23.13 | 23.43 | 22.63 | 22.63 | 4,525 | -0.59(-2.52%) |