Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.68 | 22.42 | 21.62 | 21.68 | 119,306 | -0.48(-2.17%) |
Jul 29, 2010 | 21.47 | 22.53 | 21.43 | 22.16 | 187,480 | +0.80(+3.76%) |
Jul 28, 2010 | 21.36 | 22.37 | 21.14 | 21.36 | 833 | -0.86(-3.89%) |
Jul 27, 2010 | 22.19 | 22.57 | 21.97 | 22.23 | 126,060 | +0.27(+1.23%) |
Jul 26, 2010 | 21.63 | 22.10 | 21.37 | 21.95 | 164,480 | +0.49(+2.28%) |
Jul 23, 2010 | 20.51 | 21.54 | 20.51 | 21.47 | 154,372 | +0.79(+3.80%) |
Jul 22, 2010 | 19.80 | 20.72 | 19.80 | 20.68 | 196,458 | +1.00(+5.06%) |
Jul 21, 2010 | 19.97 | 20.20 | 19.65 | 19.69 | 284,536 | -0.22(-1.10%) |
Jul 20, 2010 | 19.34 | 19.93 | 18.93 | 19.90 | 170,141 | +0.24(+1.20%) |
Jul 19, 2010 | 19.74 | 20.10 | 19.17 | 19.67 | 123,861 | +0.00(+0.00%) |
Jul 16, 2010 | 19.67 | 20.31 | 19.54 | 19.67 | 388,959 | -0.83(-4.05%) |
Jul 15, 2010 | 21.36 | 21.44 | 20.13 | 20.50 | 210,089 | -0.91(-4.24%) |
Jul 14, 2010 | 21.60 | 21.81 | 21.27 | 21.41 | 212,426 | -0.24(-1.09%) |
Jul 13, 2010 | 21.64 | 21.75 | 20.47 | 21.64 | 2,039 | +0.76(+3.66%) |
Jul 12, 2010 | 21.04 | 21.15 | 20.10 | 20.88 | 225,110 | -0.19(-0.89%) |
Jul 09, 2010 | 21.06 | 21.09 | 20.18 | 21.06 | 168,514 | +0.76(+3.74%) |
Jul 08, 2010 | 20.31 | 20.35 | 19.00 | 20.31 | 619 | +1.46(+7.73%) |
Jul 07, 2010 | 18.62 | 19.11 | 18.40 | 18.85 | 342,563 | +0.25(+1.36%) |
Jul 06, 2010 | 18.59 | 20.18 | 18.52 | 18.59 | 1,042 | -0.88(-4.53%) |
Jul 02, 2010 | 19.48 | 20.22 | 19.40 | 19.48 | 174,823 | -0.58(-2.87%) |
Jul 01, 2010 | 19.71 | 20.14 | 18.92 | 20.05 | 148,809 | +0.43(+2.18%) |
Jun 30, 2010 | 19.62 | 20.31 | 19.57 | 19.62 | 2,620 | -0.34(-1.71%) |
Jun 29, 2010 | 20.55 | 20.58 | 19.76 | 19.96 | 157,092 | -1.42(-6.65%) |
Jun 25, 2010 | 21.39 | 22.10 | 21.07 | 21.39 | 483,508 | +0.15(+0.70%) |
Jun 24, 2010 | 21.24 | 21.38 | 20.95 | 21.24 | 122 | -0.18(-0.86%) |
Jun 23, 2010 | 21.49 | 21.72 | 21.16 | 21.42 | 133,604 | -0.17(-0.77%) |
Jun 22, 2010 | 21.59 | 22.66 | 21.49 | 21.59 | 600 | -0.88(-3.92%) |
Jun 21, 2010 | 23.34 | 23.54 | 22.29 | 22.47 | 161,045 | -0.45(-1.94%) |
Jun 18, 2010 | 22.92 | 23.39 | 22.81 | 22.92 | 157,710 | -0.35(-1.50%) |
Jun 17, 2010 | 23.26 | 23.65 | 22.74 | 23.26 | 116 | -0.24(-1.00%) |
Jun 16, 2010 | 23.55 | 24.00 | 23.45 | 23.50 | 97,147 | -0.38(-1.61%) |
Jun 15, 2010 | 23.88 | 23.97 | 23.43 | 23.88 | 1,042 | +0.34(+1.45%) |
Jun 14, 2010 | 23.84 | 24.30 | 23.43 | 23.54 | 90,132 | -0.10(-0.41%) |
Jun 11, 2010 | 22.74 | 23.67 | 22.54 | 23.64 | 108,231 | +0.74(+3.24%) |
Jun 10, 2010 | 22.90 | 22.93 | 22.32 | 22.90 | 969 | +0.96(+4.38%) |
Jun 09, 2010 | 22.37 | 22.68 | 21.74 | 21.94 | 92,778 | -0.15(-0.67%) |
Jun 08, 2010 | 22.50 | 22.51 | 21.73 | 22.09 | 100,264 | -0.25(-1.13%) |
Jun 07, 2010 | 23.24 | 23.52 | 22.26 | 22.34 | 75,833 | -0.83(-3.58%) |
Jun 04, 2010 | 23.48 | 23.65 | 23.05 | 23.17 | 208,084 | -1.00(-4.15%) |
Jun 03, 2010 | 24.17 | 24.44 | 23.55 | 24.17 | 115 | +0.68(+2.90%) |
Jun 02, 2010 | 23.49 | 23.52 | 22.18 | 23.49 | 158,523 | +1.22(+5.49%) |
Jun 01, 2010 | 22.27 | 23.42 | 22.23 | 22.27 | 845 | -1.38(-5.83%) |
May 28, 2010 | 23.65 | 24.29 | 23.31 | 23.65 | 80,741 | -0.70(-2.87%) |
May 27, 2010 | 23.81 | 24.45 | 23.56 | 24.35 | 87,818 | +1.07(+4.61%) |
May 26, 2010 | 23.27 | 24.19 | 23.12 | 23.27 | 848 | -0.16(-0.67%) |
May 25, 2010 | 23.10 | 23.50 | 22.39 | 23.43 | 199,206 | -0.27(-1.14%) |
May 24, 2010 | 24.32 | 24.49 | 23.60 | 23.70 | 105,646 | -0.72(-2.93%) |
May 21, 2010 | 23.37 | 24.63 | 23.12 | 24.42 | 245,743 | +0.51(+2.12%) |
May 20, 2010 | 25.29 | 25.30 | 23.79 | 23.91 | 249,950 | -2.10(-8.09%) |
May 19, 2010 | 27.20 | 27.25 | 25.82 | 26.01 | 133,526 | -1.35(-4.94%) |
May 18, 2010 | 28.28 | 28.49 | 27.21 | 27.37 | 153,959 | -0.66(-2.37%) |
May 17, 2010 | 28.20 | 28.82 | 26.96 | 28.03 | 232,210 | -0.03(-0.09%) |
May 14, 2010 | 28.06 | 28.20 | 27.15 | 28.06 | 213,076 | -0.28(-0.99%) |
May 13, 2010 | 28.92 | 29.03 | 28.08 | 28.34 | 184,699 | -0.65(-2.23%) |
May 12, 2010 | 28.18 | 29.10 | 28.06 | 28.98 | 192,660 | +0.78(+2.77%) |
May 11, 2010 | 27.98 | 28.59 | 27.88 | 28.20 | 197,738 | +0.23(+0.84%) |
May 10, 2010 | 27.01 | 28.08 | 27.01 | 27.97 | 284,306 | +2.36(+9.21%) |
May 07, 2010 | 26.15 | 26.88 | 25.31 | 25.61 | 340,376 | -0.74(-2.80%) |
May 06, 2010 | 24.06 | 28.12 | 23.34 | 26.35 | 590,225 | +2.66(+11.24%) |
May 05, 2010 | 23.87 | 24.14 | 23.51 | 23.68 | 123,601 | -0.71(-2.91%) |
May 04, 2010 | 24.31 | 24.63 | 23.85 | 24.39 | 193,574 | -0.18(-0.74%) |