Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.37 | 20.08 | 19.24 | 20.00 | 302,931 | +0.35(+1.77%) |
Jul 29, 2010 | 19.79 | 19.90 | 19.30 | 19.66 | 149,059 | +0.02(+0.12%) |
Jul 28, 2010 | 19.82 | 19.88 | 19.47 | 19.63 | 277,467 | -0.27(-1.33%) |
Jul 27, 2010 | 20.47 | 20.54 | 19.88 | 19.90 | 216,299 | -0.39(-1.91%) |
Jul 26, 2010 | 20.20 | 20.46 | 19.98 | 20.28 | 706,248 | +0.14(+0.71%) |
Jul 23, 2010 | 18.83 | 20.19 | 18.83 | 20.14 | 777,905 | +0.46(+2.34%) |
Jul 22, 2010 | 19.17 | 19.76 | 18.90 | 19.68 | 563,296 | +0.80(+4.24%) |
Jul 21, 2010 | 18.96 | 19.26 | 18.48 | 18.88 | 497,821 | +0.10(+0.54%) |
Jul 20, 2010 | 17.93 | 18.82 | 17.88 | 18.78 | 271,640 | +0.64(+3.53%) |
Jul 19, 2010 | 18.35 | 18.56 | 17.96 | 18.14 | 313,582 | -0.23(-1.24%) |
Jul 16, 2010 | 18.88 | 18.95 | 18.29 | 18.37 | 245,843 | -0.67(-3.54%) |
Jul 15, 2010 | 19.15 | 19.22 | 18.68 | 19.04 | 178,067 | -0.13(-0.70%) |
Jul 14, 2010 | 19.40 | 19.50 | 19.10 | 19.17 | 203,815 | -0.26(-1.34%) |
Jul 13, 2010 | 18.99 | 19.53 | 18.99 | 19.44 | 194,703 | +0.73(+3.91%) |
Jul 12, 2010 | 18.93 | 19.01 | 18.56 | 18.70 | 136,086 | -0.33(-1.74%) |
Jul 09, 2010 | 18.84 | 19.06 | 18.75 | 19.04 | 103,124 | +0.16(+0.84%) |
Jul 08, 2010 | 18.77 | 18.98 | 18.46 | 18.88 | 374,071 | +0.23(+1.25%) |
Jul 07, 2010 | 18.11 | 18.73 | 17.90 | 18.64 | 344,246 | +0.51(+2.81%) |
Jul 06, 2010 | 18.97 | 19.32 | 17.96 | 18.13 | 474,973 | -0.60(-3.22%) |
Jul 02, 2010 | 18.91 | 19.15 | 18.68 | 18.74 | 194,664 | -0.07(-0.35%) |
Jul 01, 2010 | 19.04 | 19.08 | 18.46 | 18.80 | 554,013 | -0.24(-1.29%) |
Jun 30, 2010 | 19.22 | 19.62 | 19.01 | 19.05 | 449,065 | -0.10(-0.51%) |
Jun 29, 2010 | 19.57 | 19.77 | 19.08 | 19.15 | 455,558 | -0.79(-3.97%) |
Jun 25, 2010 | 19.97 | 20.20 | 19.87 | 19.94 | 312,619 | +0.09(+0.47%) |
Jun 24, 2010 | 20.34 | 20.41 | 19.79 | 19.84 | 165,809 | -0.62(-3.03%) |
Jun 23, 2010 | 20.17 | 20.51 | 19.88 | 20.46 | 531,285 | +0.28(+1.38%) |
Jun 22, 2010 | 20.90 | 21.32 | 20.18 | 20.19 | 297,845 | -0.68(-3.27%) |
Jun 21, 2010 | 21.54 | 21.60 | 20.73 | 20.87 | 248,432 | -0.34(-1.60%) |
Jun 18, 2010 | 21.21 | 21.46 | 21.01 | 21.21 | 470,747 | -0.03(-0.13%) |
Jun 17, 2010 | 21.41 | 21.41 | 21.01 | 21.24 | 128,427 | -0.08(-0.38%) |
Jun 16, 2010 | 21.42 | 21.58 | 21.21 | 21.32 | 251,272 | -0.28(-1.29%) |
Jun 15, 2010 | 21.26 | 21.65 | 21.08 | 21.59 | 145,507 | +0.54(+2.58%) |
Jun 14, 2010 | 21.15 | 21.35 | 21.01 | 21.05 | 183,082 | +0.13(+0.62%) |
Jun 11, 2010 | 20.50 | 20.96 | 20.50 | 20.92 | 137,737 | +0.20(+0.95%) |
Jun 10, 2010 | 20.33 | 20.73 | 20.33 | 20.73 | 159,321 | +0.75(+3.76%) |
Jun 09, 2010 | 19.97 | 20.55 | 19.84 | 19.97 | 334,046 | +0.18(+0.91%) |
Jun 08, 2010 | 19.86 | 19.98 | 19.43 | 19.79 | 470,453 | -0.01(-0.06%) |
Jun 07, 2010 | 20.38 | 20.54 | 19.77 | 19.81 | 298,614 | -0.48(-2.37%) |
Jun 04, 2010 | 20.82 | 21.07 | 20.17 | 20.29 | 336,481 | -0.98(-4.62%) |
Jun 03, 2010 | 20.85 | 21.34 | 20.85 | 21.27 | 250,442 | +0.32(+1.52%) |
Jun 02, 2010 | 20.72 | 20.97 | 20.43 | 20.95 | 488,942 | +0.40(+1.95%) |
Jun 01, 2010 | 20.67 | 20.99 | 20.27 | 20.55 | 395,868 | -0.33(-1.60%) |
May 28, 2010 | 21.17 | 21.21 | 20.82 | 20.89 | 317,987 | -0.28(-1.33%) |
May 27, 2010 | 20.81 | 21.28 | 20.63 | 21.17 | 370,891 | +0.79(+3.86%) |
May 26, 2010 | 20.23 | 20.75 | 20.12 | 20.38 | 617,981 | +0.23(+1.13%) |
May 25, 2010 | 19.92 | 20.32 | 19.41 | 20.15 | 717,131 | -0.25(-1.24%) |
May 24, 2010 | 20.31 | 20.71 | 20.25 | 20.41 | 311,722 | -0.02(-0.10%) |
May 21, 2010 | 19.75 | 20.71 | 19.66 | 20.43 | 448,269 | +0.41(+2.06%) |
May 20, 2010 | 19.75 | 20.30 | 19.64 | 20.02 | 465,043 | -0.38(-1.88%) |
May 19, 2010 | 20.76 | 20.77 | 20.32 | 20.40 | 432,115 | -0.38(-1.83%) |
May 18, 2010 | 21.57 | 21.72 | 20.58 | 20.78 | 466,932 | -0.53(-2.47%) |
May 17, 2010 | 21.29 | 21.72 | 20.85 | 21.30 | 427,634 | +0.00(+0.02%) |
May 14, 2010 | 21.76 | 21.76 | 20.98 | 21.30 | 384,514 | -0.69(-3.12%) |
May 13, 2010 | 22.18 | 22.32 | 21.86 | 21.99 | 289,098 | -0.31(-1.41%) |
May 12, 2010 | 22.40 | 22.51 | 22.13 | 22.30 | 596,819 | -0.09(-0.40%) |
May 11, 2010 | 22.52 | 22.77 | 21.70 | 22.39 | 439,057 | +0.48(+2.18%) |
May 10, 2010 | 22.10 | 22.17 | 21.36 | 21.91 | 436,961 | +0.86(+4.08%) |
May 07, 2010 | 21.56 | 21.88 | 20.78 | 21.05 | 570,050 | -0.54(-2.49%) |
May 06, 2010 | 22.02 | 22.30 | 20.34 | 21.59 | 406,350 | -0.54(-2.44%) |
May 05, 2010 | 22.40 | 22.86 | 22.09 | 22.13 | 365,354 | -0.66(-2.89%) |
May 04, 2010 | 22.80 | 22.86 | 22.32 | 22.79 | 468,925 | -0.15(-0.67%) |