Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.10 | 22.06 | 21.00 | 21.85 | 1,665,194 | +0.59(+2.78%) |
Jul 29, 2010 | 21.02 | 21.26 | 20.58 | 21.26 | 1,333,410 | +0.41(+1.97%) |
Jul 28, 2010 | 21.26 | 21.47 | 20.79 | 20.85 | 624,800 | -0.53(-2.48%) |
Jul 27, 2010 | 20.98 | 21.47 | 20.91 | 21.38 | 1,364,799 | +0.38(+1.81%) |
Jul 26, 2010 | 20.09 | 21.12 | 20.01 | 21.00 | 3,163,551 | +1.00(+5.00%) |
Jul 23, 2010 | 19.30 | 20.10 | 19.05 | 20.00 | 778,189 | +0.62(+3.20%) |
Jul 22, 2010 | 19.56 | 19.88 | 19.23 | 19.38 | 345,597 | +0.02(+0.10%) |
Jul 21, 2010 | 19.67 | 19.88 | 19.28 | 19.36 | 530,240 | -0.15(-0.77%) |
Jul 20, 2010 | 18.96 | 19.60 | 18.52 | 19.51 | 611,375 | +0.36(+1.88%) |
Jul 19, 2010 | 19.25 | 19.29 | 18.87 | 19.15 | 247,766 | -0.03(-0.16%) |
Jul 16, 2010 | 19.71 | 19.86 | 19.00 | 19.18 | 1,145,653 | -0.50(-2.54%) |
Jul 15, 2010 | 19.18 | 19.70 | 19.10 | 19.68 | 738,256 | +0.43(+2.23%) |
Jul 14, 2010 | 19.38 | 19.38 | 19.10 | 19.25 | 429,741 | -0.06(-0.31%) |
Jul 13, 2010 | 19.00 | 19.33 | 18.91 | 19.31 | 615,259 | +0.46(+2.44%) |
Jul 12, 2010 | 19.01 | 19.31 | 18.74 | 18.85 | 182,821 | -0.20(-1.05%) |
Jul 09, 2010 | 18.99 | 19.14 | 18.94 | 19.05 | 256,754 | -0.01(-0.05%) |
Jul 08, 2010 | 18.68 | 19.06 | 18.31 | 19.06 | 947,116 | +0.45(+2.42%) |
Jul 07, 2010 | 18.24 | 18.62 | 18.04 | 18.61 | 473,063 | +0.37(+2.03%) |
Jul 06, 2010 | 18.58 | 18.77 | 18.11 | 18.24 | 448,805 | -0.13(-0.71%) |
Jul 02, 2010 | 18.35 | 18.67 | 18.20 | 18.37 | 437,952 | +0.07(+0.38%) |
Jul 01, 2010 | 18.88 | 18.88 | 18.27 | 18.30 | 1,135,674 | -0.66(-3.48%) |
Jun 30, 2010 | 18.74 | 19.14 | 18.66 | 18.96 | 694,439 | +0.15(+0.80%) |
Jun 29, 2010 | 19.45 | 19.59 | 18.74 | 18.81 | 899,066 | -0.86(-4.37%) |
Jun 25, 2010 | 19.43 | 19.77 | 19.12 | 19.67 | 1,000,538 | +0.32(+1.65%) |
Jun 24, 2010 | 19.58 | 19.70 | 19.33 | 19.35 | 663,075 | -0.39(-1.98%) |
Jun 23, 2010 | 20.05 | 20.06 | 19.56 | 19.74 | 412,850 | -0.26(-1.30%) |
Jun 22, 2010 | 20.08 | 20.52 | 19.92 | 20.00 | 594,874 | -0.18(-0.89%) |
Jun 21, 2010 | 20.46 | 20.62 | 20.10 | 20.18 | 543,310 | +0.03(+0.15%) |
Jun 18, 2010 | 20.20 | 20.26 | 19.97 | 20.15 | 675,076 | -0.09(-0.44%) |
Jun 17, 2010 | 20.41 | 20.48 | 20.09 | 20.24 | 314,969 | -0.01(-0.05%) |
Jun 16, 2010 | 20.54 | 20.59 | 20.07 | 20.25 | 536,410 | -0.35(-1.70%) |
Jun 15, 2010 | 20.00 | 20.64 | 19.90 | 20.60 | 828,823 | +0.71(+3.57%) |
Jun 14, 2010 | 19.50 | 19.99 | 19.41 | 19.89 | 601,880 | +0.49(+2.53%) |
Jun 11, 2010 | 19.37 | 19.74 | 19.34 | 19.40 | 581,561 | -0.13(-0.67%) |
Jun 10, 2010 | 19.11 | 19.54 | 18.99 | 19.53 | 787,281 | +0.68(+3.61%) |
Jun 09, 2010 | 18.76 | 19.40 | 18.76 | 18.85 | 443,873 | +0.08(+0.43%) |
Jun 08, 2010 | 19.07 | 19.12 | 18.55 | 18.77 | 1,481,797 | -0.19(-1.00%) |
Jun 07, 2010 | 19.27 | 19.45 | 18.90 | 18.96 | 1,007,204 | -0.31(-1.61%) |
Jun 04, 2010 | 19.77 | 20.00 | 19.24 | 19.27 | 753,485 | -0.83(-4.13%) |
Jun 03, 2010 | 19.91 | 20.18 | 19.80 | 20.10 | 387,181 | +0.09(+0.45%) |
Jun 02, 2010 | 19.17 | 20.01 | 19.17 | 20.01 | 1,084,409 | +0.83(+4.33%) |
Jun 01, 2010 | 19.32 | 19.63 | 19.02 | 19.18 | 1,237,703 | -0.34(-1.74%) |
May 28, 2010 | 19.65 | 19.85 | 19.35 | 19.52 | 726,482 | -0.13(-0.66%) |
May 27, 2010 | 19.52 | 19.73 | 19.36 | 19.65 | 1,043,025 | +0.36(+1.87%) |
May 26, 2010 | 18.37 | 19.50 | 18.32 | 19.29 | 2,328,722 | +0.96(+5.24%) |
May 25, 2010 | 18.05 | 18.40 | 17.70 | 18.33 | 1,890,923 | -0.22(-1.19%) |
May 24, 2010 | 18.71 | 18.93 | 18.49 | 18.55 | 739,584 | -0.11(-0.59%) |
May 21, 2010 | 18.73 | 19.22 | 18.42 | 18.66 | 1,462,473 | -0.41(-2.15%) |
May 20, 2010 | 18.99 | 19.46 | 18.73 | 19.07 | 1,161,348 | -0.74(-3.74%) |
May 19, 2010 | 20.01 | 20.15 | 19.45 | 19.81 | 774,129 | -0.32(-1.59%) |
May 18, 2010 | 20.68 | 20.91 | 20.03 | 20.13 | 676,467 | -0.44(-2.14%) |
May 17, 2010 | 20.85 | 21.00 | 20.02 | 20.57 | 768,681 | -0.14(-0.68%) |
May 14, 2010 | 21.15 | 21.21 | 20.33 | 20.71 | 783,291 | -0.62(-2.91%) |
May 13, 2010 | 21.54 | 21.92 | 21.19 | 21.33 | 700,943 | -0.18(-0.84%) |
May 12, 2010 | 21.11 | 21.67 | 21.05 | 21.51 | 688,476 | +0.42(+1.99%) |
May 11, 2010 | 21.20 | 21.39 | 20.51 | 21.09 | 916,298 | +0.31(+1.49%) |
May 10, 2010 | 20.78 | 21.14 | 20.50 | 20.78 | 971,909 | +0.98(+4.95%) |
May 07, 2010 | 20.57 | 20.94 | 19.57 | 19.80 | 1,307,785 | -0.85(-4.12%) |
May 06, 2010 | 20.90 | 21.25 | 19.39 | 20.65 | 1,562,987 | -0.36(-1.71%) |
May 05, 2010 | 21.15 | 21.49 | 20.69 | 21.01 | 1,692,161 | -0.49(-2.28%) |
May 04, 2010 | 22.57 | 22.57 | 21.41 | 21.50 | 1,302,864 | -1.26(-5.54%) |