Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.97 | 21.00 | 20.32 | 20.97 | 793,684 | +0.34(+1.67%) |
Jul 29, 2010 | 20.82 | 20.92 | 20.28 | 20.63 | 742,175 | -0.04(-0.21%) |
Jul 28, 2010 | 20.67 | 20.92 | 20.47 | 20.67 | 3,082 | -0.10(-0.48%) |
Jul 27, 2010 | 21.08 | 21.25 | 20.54 | 20.77 | 5,843 | -0.11(-0.51%) |
Jul 26, 2010 | 20.26 | 20.91 | 20.09 | 20.88 | 946,922 | +0.70(+3.47%) |
Jul 23, 2010 | 19.47 | 20.19 | 19.27 | 20.18 | 1,335,398 | +0.62(+3.19%) |
Jul 22, 2010 | 19.00 | 19.67 | 18.94 | 19.56 | 2,489 | +0.83(+4.44%) |
Jul 21, 2010 | 19.19 | 19.22 | 18.63 | 18.73 | 1,151,690 | -0.31(-1.61%) |
Jul 20, 2010 | 18.44 | 19.06 | 18.23 | 19.03 | 749 | +0.29(+1.57%) |
Jul 19, 2010 | 18.56 | 18.86 | 18.10 | 18.74 | 598,225 | +0.23(+1.25%) |
Jul 16, 2010 | 18.51 | 19.03 | 18.36 | 18.51 | 1,207,922 | -0.66(-3.45%) |
Jul 15, 2010 | 19.31 | 19.34 | 18.70 | 19.17 | 718,007 | -0.12(-0.62%) |
Jul 14, 2010 | 19.24 | 19.36 | 18.79 | 19.29 | 13,876 | -0.02(-0.13%) |
Jul 13, 2010 | 19.31 | 19.36 | 19.08 | 19.31 | 7,532 | +0.66(+3.53%) |
Jul 12, 2010 | 18.78 | 18.98 | 18.45 | 18.65 | 774,519 | -0.24(-1.27%) |
Jul 09, 2010 | 18.89 | 18.98 | 18.38 | 18.89 | 1,097,687 | +0.38(+2.06%) |
Jul 08, 2010 | 18.38 | 18.57 | 18.06 | 18.51 | 1,830,311 | +0.40(+2.21%) |
Jul 07, 2010 | 17.35 | 18.23 | 17.34 | 18.11 | 1,764 | +0.91(+5.30%) |
Jul 06, 2010 | 17.20 | 18.26 | 17.00 | 17.20 | 5,065 | -0.60(-3.37%) |
Jul 02, 2010 | 17.80 | 18.45 | 17.62 | 17.80 | 1,259,944 | -0.48(-2.63%) |
Jul 01, 2010 | 18.66 | 18.68 | 17.90 | 18.28 | 3,978 | -0.29(-1.55%) |
Jun 30, 2010 | 18.57 | 19.18 | 18.56 | 18.57 | 6,043 | -0.23(-1.23%) |
Jun 29, 2010 | 19.14 | 19.23 | 18.66 | 18.80 | 1,568,865 | -1.21(-6.05%) |
Jun 25, 2010 | 20.01 | 20.13 | 19.52 | 20.01 | 1,501,623 | +0.51(+2.63%) |
Jun 24, 2010 | 19.50 | 20.13 | 19.46 | 19.50 | 441 | -0.47(-2.35%) |
Jun 23, 2010 | 19.91 | 20.33 | 19.65 | 19.97 | 894,511 | +0.02(+0.12%) |
Jun 22, 2010 | 19.94 | 21.05 | 19.81 | 19.94 | 2,168 | -0.91(-4.38%) |
Jun 21, 2010 | 21.22 | 21.38 | 20.77 | 20.86 | 800,186 | -0.10(-0.47%) |
Jun 18, 2010 | 20.96 | 21.07 | 20.65 | 20.96 | 1,326,058 | +0.05(+0.24%) |
Jun 17, 2010 | 20.91 | 21.12 | 20.57 | 20.91 | 420 | +0.25(+1.23%) |
Jun 16, 2010 | 20.70 | 20.92 | 20.48 | 20.65 | 573,040 | -0.30(-1.44%) |
Jun 15, 2010 | 20.96 | 20.98 | 20.27 | 20.96 | 3,771 | +0.66(+3.26%) |
Jun 14, 2010 | 20.38 | 20.65 | 20.14 | 20.30 | 1,276,354 | +0.12(+0.58%) |
Jun 11, 2010 | 19.51 | 20.22 | 19.44 | 20.18 | 677,053 | +0.47(+2.38%) |
Jun 10, 2010 | 19.71 | 19.82 | 19.18 | 19.71 | 3,504 | +0.77(+4.08%) |
Jun 09, 2010 | 18.91 | 19.47 | 18.82 | 18.94 | 1,005,038 | +0.20(+1.09%) |
Jun 08, 2010 | 18.53 | 18.80 | 17.95 | 18.73 | 1,318,268 | +0.23(+1.27%) |
Jun 07, 2010 | 18.54 | 18.97 | 18.42 | 18.50 | 1,057,702 | +0.09(+0.50%) |
Jun 04, 2010 | 18.41 | 19.28 | 18.35 | 18.41 | 1,492,137 | -1.19(-6.08%) |
Jun 03, 2010 | 19.60 | 19.88 | 19.47 | 19.60 | 419 | -0.23(-1.15%) |
Jun 02, 2010 | 19.83 | 19.83 | 18.97 | 19.83 | 1,448,636 | +0.17(+0.88%) |
Jun 01, 2010 | 19.65 | 20.35 | 19.64 | 19.65 | 3,059 | -0.67(-3.31%) |
May 28, 2010 | 20.33 | 20.62 | 20.12 | 20.33 | 1,188,097 | -0.15(-0.75%) |
May 27, 2010 | 20.04 | 20.54 | 19.82 | 20.48 | 1,049,978 | +0.95(+4.84%) |
May 26, 2010 | 19.54 | 20.41 | 19.44 | 19.54 | 3,068 | +0.07(+0.38%) |
May 25, 2010 | 19.17 | 19.55 | 18.81 | 19.46 | 1,629,177 | -0.25(-1.25%) |
May 24, 2010 | 20.07 | 20.24 | 19.67 | 19.71 | 1,207,287 | -0.32(-1.60%) |
May 21, 2010 | 18.67 | 20.12 | 18.54 | 20.03 | 2,082,175 | +0.95(+4.99%) |
May 20, 2010 | 19.35 | 19.71 | 19.05 | 19.08 | 1,891,862 | -1.02(-5.07%) |
May 19, 2010 | 20.14 | 20.62 | 19.52 | 20.10 | 1,071,443 | -0.16(-0.79%) |
May 18, 2010 | 21.30 | 21.39 | 20.22 | 20.26 | 955,151 | -0.74(-3.53%) |
May 17, 2010 | 21.25 | 21.58 | 20.35 | 21.00 | 1,259,266 | -0.11(-0.53%) |
May 14, 2010 | 21.11 | 21.75 | 20.86 | 21.11 | 1,045,627 | -0.82(-3.72%) |
May 13, 2010 | 21.84 | 22.16 | 21.74 | 21.93 | 1,049,936 | +0.01(+0.06%) |
May 12, 2010 | 21.49 | 21.95 | 21.34 | 21.91 | 831,740 | +0.53(+2.46%) |
May 11, 2010 | 21.51 | 21.67 | 21.25 | 21.39 | 563 | +0.16(+0.76%) |
May 10, 2010 | 20.86 | 21.24 | 20.79 | 21.23 | 1,533,544 | +1.33(+6.68%) |
May 07, 2010 | 20.17 | 20.64 | 19.46 | 19.90 | 2,474,068 | -0.22(-1.11%) |
May 06, 2010 | 21.00 | 21.16 | 18.76 | 20.12 | 3,184,036 | -0.64(-3.07%) |
May 05, 2010 | 21.00 | 21.54 | 20.72 | 20.76 | 890,891 | -0.68(-3.17%) |
May 04, 2010 | 21.87 | 21.91 | 21.19 | 21.44 | 1,556,382 | -0.77(-3.48%) |