Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.80 | 18.97 | 18.51 | 18.80 | 576,260 | -0.21(-1.09%) |
Jul 29, 2010 | 19.05 | 19.20 | 18.70 | 19.01 | 458,652 | +0.04(+0.19%) |
Jul 28, 2010 | 18.97 | 19.40 | 18.91 | 18.97 | 2,979 | -0.34(-1.79%) |
Jul 27, 2010 | 19.58 | 19.69 | 19.13 | 19.32 | 653,949 | -0.22(-1.10%) |
Jul 26, 2010 | 18.93 | 19.53 | 18.83 | 19.53 | 650,974 | +0.71(+3.77%) |
Jul 23, 2010 | 18.46 | 19.08 | 18.44 | 18.82 | 841,785 | +0.26(+1.40%) |
Jul 22, 2010 | 18.28 | 18.59 | 18.28 | 18.56 | 813,181 | +0.51(+2.83%) |
Jul 21, 2010 | 18.50 | 18.57 | 18.03 | 18.05 | 672,862 | -0.34(-1.83%) |
Jul 20, 2010 | 17.95 | 18.41 | 17.86 | 18.39 | 657,209 | +0.21(+1.16%) |
Jul 19, 2010 | 18.06 | 18.22 | 17.91 | 18.18 | 474,973 | +0.15(+0.81%) |
Jul 16, 2010 | 18.03 | 18.60 | 18.01 | 18.03 | 1,111,761 | -0.67(-3.56%) |
Jul 15, 2010 | 19.00 | 19.00 | 18.44 | 18.70 | 1,161,610 | -0.20(-1.05%) |
Jul 14, 2010 | 19.08 | 19.11 | 18.75 | 18.90 | 667,980 | -0.19(-1.00%) |
Jul 13, 2010 | 19.09 | 19.16 | 18.75 | 19.09 | 7,285 | +0.68(+3.71%) |
Jul 12, 2010 | 18.66 | 18.68 | 18.39 | 18.40 | 806,532 | -0.27(-1.44%) |
Jul 09, 2010 | 18.67 | 18.71 | 18.32 | 18.67 | 1,050,597 | +0.37(+2.04%) |
Jul 08, 2010 | 18.30 | 18.49 | 18.16 | 18.30 | 1,253,155 | +0.21(+1.17%) |
Jul 07, 2010 | 17.64 | 18.10 | 17.57 | 18.09 | 1,327,095 | +0.52(+2.96%) |
Jul 06, 2010 | 17.57 | 17.85 | 17.40 | 17.57 | 5,052 | +0.04(+0.25%) |
Jul 02, 2010 | 17.52 | 17.85 | 17.46 | 17.52 | 1,110,973 | -0.21(-1.19%) |
Jul 01, 2010 | 17.98 | 18.00 | 17.32 | 17.74 | 1,642,624 | +0.13(+0.74%) |
Jun 30, 2010 | 17.61 | 17.93 | 17.47 | 17.61 | 5,774 | -0.11(-0.60%) |
Jun 29, 2010 | 17.71 | 18.53 | 17.58 | 17.71 | 1,478 | -1.10(-5.85%) |
Jun 25, 2010 | 18.81 | 18.95 | 18.55 | 18.81 | 1,055,440 | +0.03(+0.17%) |
Jun 24, 2010 | 18.78 | 19.24 | 18.70 | 18.78 | 1,384,803 | -0.20(-1.07%) |
Jun 23, 2010 | 18.30 | 19.16 | 18.16 | 18.98 | 2,837,105 | +0.72(+3.93%) |
Jun 22, 2010 | 18.26 | 18.48 | 18.17 | 18.26 | 1,897 | +0.09(+0.51%) |
Jun 21, 2010 | 18.47 | 18.89 | 18.07 | 18.17 | 961,567 | +0.09(+0.49%) |
Jun 18, 2010 | 18.08 | 18.33 | 17.71 | 18.08 | 899,535 | -0.15(-0.85%) |
Jun 17, 2010 | 18.23 | 18.50 | 18.12 | 18.23 | 367 | -0.14(-0.77%) |
Jun 16, 2010 | 18.07 | 18.70 | 18.06 | 18.38 | 982,673 | +0.10(+0.56%) |
Jun 15, 2010 | 18.27 | 18.55 | 18.10 | 18.27 | 3,300 | +0.02(+0.09%) |
Jun 14, 2010 | 18.62 | 18.62 | 18.21 | 18.26 | 846,446 | -0.22(-1.19%) |
Jun 11, 2010 | 18.33 | 18.54 | 18.32 | 18.48 | 1,981,320 | +0.06(+0.31%) |
Jun 10, 2010 | 18.42 | 18.92 | 18.30 | 18.42 | 3,065 | -0.14(-0.74%) |
Jun 09, 2010 | 18.93 | 18.93 | 18.52 | 18.56 | 1,044,135 | -0.21(-1.10%) |
Jun 08, 2010 | 19.05 | 19.19 | 18.43 | 18.77 | 1,818,159 | -0.27(-1.41%) |
Jun 07, 2010 | 19.57 | 19.61 | 19.02 | 19.03 | 888,975 | -0.39(-2.03%) |
Jun 04, 2010 | 19.43 | 19.88 | 19.37 | 19.43 | 1,478,724 | -0.59(-2.96%) |
Jun 03, 2010 | 20.02 | 20.21 | 19.89 | 20.02 | 367 | -0.05(-0.24%) |
Jun 02, 2010 | 20.07 | 20.19 | 19.84 | 20.07 | 1,129,425 | +0.17(+0.84%) |
Jun 01, 2010 | 19.90 | 20.55 | 19.89 | 19.90 | 2,676 | -0.66(-3.20%) |
May 28, 2010 | 20.56 | 20.96 | 20.43 | 20.56 | 1,010,772 | -0.34(-1.63%) |
May 27, 2010 | 20.87 | 21.05 | 20.58 | 20.90 | 906,996 | +0.37(+1.80%) |
May 26, 2010 | 20.53 | 20.98 | 20.28 | 20.53 | 2,686 | +0.24(+1.20%) |
May 25, 2010 | 20.19 | 20.30 | 19.90 | 20.29 | 1,991,275 | -0.40(-1.92%) |
May 24, 2010 | 21.26 | 21.39 | 20.68 | 20.68 | 642,410 | -0.69(-3.25%) |
May 21, 2010 | 20.65 | 21.39 | 20.56 | 21.38 | 1,505,999 | +0.48(+2.31%) |
May 20, 2010 | 20.89 | 21.30 | 20.84 | 20.90 | 1,601,064 | -0.98(-4.47%) |
May 19, 2010 | 21.89 | 22.35 | 21.61 | 21.87 | 715,251 | -0.13(-0.61%) |
May 18, 2010 | 22.52 | 22.60 | 21.99 | 22.01 | 2,464 | -0.30(-1.35%) |
May 17, 2010 | 22.43 | 22.58 | 21.92 | 22.31 | 709,587 | +0.01(+0.04%) |
May 14, 2010 | 22.30 | 22.53 | 22.10 | 22.30 | 598,173 | -0.30(-1.35%) |
May 13, 2010 | 22.55 | 22.78 | 22.54 | 22.60 | 511,143 | -0.01(-0.04%) |
May 12, 2010 | 22.66 | 22.75 | 22.52 | 22.61 | 605,505 | -0.05(-0.21%) |
May 11, 2010 | 22.84 | 23.01 | 22.56 | 22.66 | 656,887 | +0.08(+0.34%) |
May 10, 2010 | 22.33 | 22.62 | 22.29 | 22.58 | 1,355,783 | +1.01(+4.66%) |
May 07, 2010 | 22.51 | 22.67 | 21.48 | 21.58 | 1,877,780 | -0.96(-4.25%) |
May 06, 2010 | 23.08 | 23.18 | 21.63 | 22.54 | 1,480,432 | -0.84(-3.58%) |
May 05, 2010 | 23.27 | 23.37 | 23.08 | 23.37 | 865,085 | -0.04(-0.16%) |
May 04, 2010 | 23.72 | 23.85 | 23.29 | 23.41 | 1,066,543 | -0.63(-2.62%) |