Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.72 | 17.93 | 16.92 | 17.72 | 671,287 | +0.15(+0.83%) |
Jul 29, 2010 | 17.42 | 17.82 | 17.00 | 17.58 | 1,010,639 | +0.30(+1.73%) |
Jul 28, 2010 | 17.28 | 17.85 | 17.06 | 17.28 | 2,125 | -0.57(-3.22%) |
Jul 27, 2010 | 18.54 | 18.63 | 17.79 | 17.85 | 780,556 | -0.47(-2.55%) |
Jul 26, 2010 | 17.97 | 18.41 | 17.49 | 18.32 | 921,701 | +0.58(+3.28%) |
Jul 23, 2010 | 17.05 | 17.78 | 16.66 | 17.74 | 900,719 | +0.62(+3.62%) |
Jul 22, 2010 | 16.50 | 17.23 | 16.50 | 17.12 | 1,084,526 | +0.93(+5.72%) |
Jul 21, 2010 | 16.50 | 16.74 | 16.02 | 16.19 | 830,175 | -0.13(-0.80%) |
Jul 20, 2010 | 15.67 | 16.34 | 15.39 | 16.32 | 744,207 | +0.39(+2.45%) |
Jul 19, 2010 | 16.04 | 16.05 | 15.51 | 15.93 | 717,675 | +0.08(+0.53%) |
Jul 16, 2010 | 15.85 | 16.63 | 15.77 | 15.85 | 986,674 | -0.90(-5.35%) |
Jul 15, 2010 | 16.97 | 17.10 | 16.37 | 16.74 | 951,149 | -0.19(-1.13%) |
Jul 14, 2010 | 17.13 | 17.13 | 16.54 | 16.93 | 927,580 | -0.23(-1.34%) |
Jul 13, 2010 | 17.16 | 17.28 | 16.65 | 17.16 | 5,195 | +0.94(+5.81%) |
Jul 12, 2010 | 16.38 | 16.50 | 15.93 | 16.22 | 1,033,232 | -0.21(-1.26%) |
Jul 09, 2010 | 16.43 | 16.44 | 15.89 | 16.43 | 650,381 | +0.26(+1.61%) |
Jul 08, 2010 | 16.17 | 16.61 | 15.84 | 16.17 | 1,578 | +0.09(+0.57%) |
Jul 07, 2010 | 15.65 | 16.14 | 15.53 | 16.08 | 1,388,810 | +0.55(+3.55%) |
Jul 06, 2010 | 15.53 | 16.72 | 15.25 | 15.53 | 2,787 | -0.54(-3.34%) |
Jul 02, 2010 | 16.06 | 17.02 | 15.82 | 16.06 | 983,944 | -0.64(-3.85%) |
Jul 01, 2010 | 16.50 | 16.84 | 15.77 | 16.70 | 1,808,439 | +0.24(+1.44%) |
Jun 30, 2010 | 16.47 | 16.95 | 16.03 | 16.47 | 4,392 | +0.31(+1.90%) |
Jun 29, 2010 | 17.25 | 17.25 | 15.99 | 16.16 | 2,213,392 | -2.08(-11.38%) |
Jun 25, 2010 | 18.24 | 18.69 | 17.97 | 18.24 | 2,031,462 | +0.13(+0.72%) |
Jun 24, 2010 | 18.11 | 18.98 | 18.07 | 18.11 | 350 | -1.02(-5.32%) |
Jun 23, 2010 | 18.98 | 19.52 | 18.40 | 19.12 | 1,656,820 | +0.05(+0.24%) |
Jun 22, 2010 | 19.08 | 20.27 | 18.83 | 19.08 | 1,717 | -0.76(-3.85%) |
Jun 21, 2010 | 20.83 | 20.99 | 19.71 | 19.84 | 1,377,628 | -0.70(-3.42%) |
Jun 18, 2010 | 20.55 | 21.21 | 20.50 | 20.55 | 1,284,512 | -0.45(-2.15%) |
Jun 17, 2010 | 21.00 | 21.19 | 20.51 | 21.00 | 333 | +0.05(+0.22%) |
Jun 16, 2010 | 20.84 | 21.23 | 20.72 | 20.95 | 1,085,309 | -0.14(-0.65%) |
Jun 15, 2010 | 21.09 | 21.13 | 20.51 | 21.09 | 2,984 | +0.24(+1.14%) |
Jun 14, 2010 | 20.45 | 21.13 | 20.40 | 20.85 | 1,807,417 | +0.79(+3.93%) |
Jun 11, 2010 | 19.93 | 20.39 | 19.72 | 20.06 | 2,209,236 | -0.24(-1.17%) |
Jun 10, 2010 | 20.30 | 20.30 | 19.51 | 20.30 | 2,772 | +1.10(+5.73%) |
Jun 09, 2010 | 19.40 | 19.87 | 19.03 | 19.20 | 1,398,202 | +0.01(+0.04%) |
Jun 08, 2010 | 18.88 | 19.31 | 18.21 | 19.19 | 1,703,628 | +0.39(+2.07%) |
Jun 07, 2010 | 19.42 | 19.77 | 18.73 | 18.80 | 1,889,472 | -0.57(-2.92%) |
Jun 04, 2010 | 19.37 | 20.47 | 19.02 | 19.37 | 3,258,118 | -1.83(-8.62%) |
Jun 03, 2010 | 21.20 | 21.40 | 20.61 | 21.20 | 332 | +0.33(+1.58%) |
Jun 02, 2010 | 20.87 | 21.33 | 20.31 | 20.87 | 1,971,240 | -0.15(-0.73%) |
Jun 01, 2010 | 21.02 | 22.17 | 21.00 | 21.02 | 2,420 | -0.92(-4.18%) |
May 28, 2010 | 21.94 | 22.11 | 21.41 | 21.94 | 1,388,357 | +0.15(+0.70%) |
May 27, 2010 | 21.46 | 21.84 | 21.10 | 21.78 | 1,252,910 | +0.96(+4.59%) |
May 26, 2010 | 20.83 | 21.82 | 20.71 | 20.83 | 2,427 | -0.31(-1.45%) |
May 25, 2010 | 20.06 | 21.18 | 19.92 | 21.13 | 2,466,686 | +0.35(+1.69%) |
May 24, 2010 | 21.01 | 21.18 | 20.59 | 20.78 | 1,977,199 | -0.08(-0.37%) |
May 21, 2010 | 19.12 | 20.95 | 19.12 | 20.86 | 3,216,667 | +1.31(+6.69%) |
May 20, 2010 | 19.54 | 20.18 | 19.37 | 19.55 | 3,032,653 | -0.85(-4.16%) |
May 19, 2010 | 20.15 | 20.77 | 19.96 | 20.40 | 2,432,887 | +0.11(+0.57%) |
May 18, 2010 | 21.64 | 21.77 | 20.16 | 20.29 | 523 | -0.93(-4.36%) |
May 17, 2010 | 21.75 | 21.89 | 20.35 | 21.21 | 2,759,180 | -0.02(-0.07%) |
May 14, 2010 | 21.23 | 22.30 | 20.66 | 21.23 | 7,710,356 | +1.56(+7.93%) |
May 13, 2010 | 20.80 | 20.83 | 19.61 | 19.67 | 1,557,843 | -1.13(-5.44%) |
May 12, 2010 | 20.52 | 20.87 | 20.32 | 20.80 | 1,254,979 | +0.46(+2.26%) |
May 11, 2010 | 20.57 | 20.99 | 20.22 | 20.34 | 1,410,015 | -0.16(-0.78%) |
May 10, 2010 | 20.26 | 20.54 | 20.16 | 20.50 | 2,481,817 | +2.77(+15.61%) |
May 07, 2010 | 18.66 | 19.19 | 17.36 | 17.73 | 2,634,377 | -1.09(-5.77%) |
May 06, 2010 | 18.79 | 20.71 | 17.07 | 18.82 | 1,569 | -2.18(-10.38%) |
May 05, 2010 | 21.37 | 22.13 | 20.94 | 21.00 | 1,936,401 | -0.62(-2.86%) |
May 04, 2010 | 22.43 | 22.43 | 21.46 | 21.62 | 1,295,758 | -1.11(-4.88%) |