Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.23 | 20.92 | 19.80 | 20.36 | 149,768 | -0.40(-1.93%) |
Jul 29, 2010 | 21.01 | 21.36 | 19.62 | 20.76 | 475,811 | +1.35(+6.96%) |
Jul 28, 2010 | 20.22 | 20.36 | 19.18 | 19.41 | 169,968 | -0.93(-4.57%) |
Jul 27, 2010 | 20.99 | 20.99 | 20.31 | 20.34 | 88,212 | -0.44(-2.12%) |
Jul 26, 2010 | 20.25 | 21.00 | 20.25 | 20.78 | 100,190 | +0.60(+2.97%) |
Jul 23, 2010 | 19.56 | 20.55 | 19.30 | 20.18 | 145,799 | +0.44(+2.23%) |
Jul 22, 2010 | 18.65 | 19.80 | 18.65 | 19.74 | 86,360 | +1.49(+8.16%) |
Jul 21, 2010 | 18.70 | 18.81 | 18.20 | 18.25 | 69,497 | -0.23(-1.24%) |
Jul 20, 2010 | 17.71 | 18.51 | 17.56 | 18.48 | 76,390 | +0.40(+2.21%) |
Jul 19, 2010 | 18.24 | 18.37 | 17.77 | 18.08 | 60,007 | +0.00(+0.00%) |
Jul 16, 2010 | 19.10 | 19.33 | 18.02 | 18.08 | 123,504 | -1.30(-6.71%) |
Jul 15, 2010 | 20.12 | 20.12 | 19.02 | 19.38 | 86,469 | -0.77(-3.82%) |
Jul 14, 2010 | 19.76 | 20.15 | 19.25 | 20.15 | 90,977 | +0.23(+1.15%) |
Jul 13, 2010 | 19.09 | 20.00 | 19.03 | 19.92 | 73,291 | +1.14(+6.07%) |
Jul 12, 2010 | 19.57 | 19.70 | 18.78 | 18.78 | 58,278 | -0.78(-3.99%) |
Jul 09, 2010 | 18.97 | 19.56 | 18.89 | 19.56 | 49,597 | +0.49(+2.57%) |
Jul 08, 2010 | 18.75 | 19.18 | 18.64 | 19.07 | 104,971 | +0.61(+3.30%) |
Jul 07, 2010 | 17.57 | 18.51 | 17.41 | 18.46 | 89,645 | +1.03(+5.91%) |
Jul 06, 2010 | 18.08 | 18.29 | 17.25 | 17.43 | 140,464 | -0.27(-1.53%) |
Jul 02, 2010 | 18.40 | 18.40 | 17.51 | 17.70 | 64,687 | -0.60(-3.28%) |
Jul 01, 2010 | 18.62 | 18.74 | 17.56 | 18.30 | 157,754 | -0.49(-2.61%) |
Jun 30, 2010 | 18.92 | 19.39 | 18.73 | 18.79 | 82,527 | -0.07(-0.37%) |
Jun 29, 2010 | 20.14 | 20.24 | 18.71 | 18.86 | 186,673 | -1.66(-8.09%) |
Jun 25, 2010 | 20.04 | 20.86 | 19.99 | 20.52 | 239,329 | +0.55(+2.75%) |
Jun 24, 2010 | 20.53 | 20.70 | 19.85 | 19.97 | 56,223 | -0.79(-3.81%) |
Jun 23, 2010 | 20.58 | 21.00 | 20.31 | 20.76 | 58,304 | +0.24(+1.17%) |
Jun 22, 2010 | 21.06 | 21.73 | 20.50 | 20.52 | 102,396 | -0.39(-1.87%) |
Jun 21, 2010 | 22.00 | 22.00 | 20.71 | 20.91 | 103,029 | -0.65(-3.01%) |
Jun 18, 2010 | 20.90 | 21.59 | 20.15 | 21.56 | 150,377 | +0.80(+3.85%) |
Jun 17, 2010 | 20.72 | 20.96 | 20.03 | 20.76 | 69,671 | +0.10(+0.48%) |
Jun 16, 2010 | 20.55 | 20.97 | 20.21 | 20.66 | 46,874 | -0.12(-0.58%) |
Jun 15, 2010 | 20.60 | 20.89 | 20.28 | 20.78 | 101,765 | +0.50(+2.47%) |
Jun 14, 2010 | 20.51 | 20.73 | 20.01 | 20.28 | 85,858 | +0.17(+0.85%) |
Jun 11, 2010 | 18.84 | 20.13 | 18.72 | 20.11 | 67,548 | +1.04(+5.45%) |
Jun 10, 2010 | 19.20 | 19.20 | 18.77 | 19.07 | 119,146 | +0.28(+1.49%) |
Jun 09, 2010 | 19.22 | 19.31 | 18.58 | 18.79 | 116,136 | -0.27(-1.42%) |
Jun 08, 2010 | 19.25 | 19.44 | 18.52 | 19.06 | 131,202 | -0.03(-0.16%) |
Jun 07, 2010 | 19.88 | 20.34 | 19.02 | 19.09 | 113,550 | -0.61(-3.10%) |
Jun 04, 2010 | 20.74 | 21.22 | 19.64 | 19.70 | 163,991 | -1.85(-8.58%) |
Jun 03, 2010 | 21.25 | 21.75 | 20.94 | 21.55 | 103,189 | +0.19(+0.89%) |
Jun 02, 2010 | 20.44 | 21.40 | 20.11 | 21.36 | 122,223 | +1.12(+5.53%) |
Jun 01, 2010 | 21.25 | 21.37 | 20.17 | 20.24 | 149,609 | -1.22(-5.68%) |
May 28, 2010 | 21.91 | 21.97 | 21.10 | 21.46 | 126,385 | -0.45(-2.05%) |
May 27, 2010 | 20.98 | 21.95 | 20.53 | 21.91 | 226,797 | +1.58(+7.77%) |
May 26, 2010 | 19.49 | 20.79 | 19.49 | 20.33 | 181,027 | +1.06(+5.50%) |
May 25, 2010 | 18.93 | 19.42 | 18.16 | 19.27 | 223,837 | -0.60(-3.02%) |
May 24, 2010 | 20.07 | 20.33 | 19.75 | 19.87 | 88,070 | -0.21(-1.05%) |
May 21, 2010 | 18.79 | 20.79 | 18.56 | 20.08 | 182,321 | +0.93(+4.86%) |
May 20, 2010 | 19.33 | 20.10 | 19.05 | 19.15 | 192,793 | -1.60(-7.71%) |
May 19, 2010 | 20.76 | 21.21 | 20.02 | 20.75 | 132,743 | -0.13(-0.62%) |
May 18, 2010 | 21.81 | 22.00 | 20.85 | 20.88 | 154,868 | -0.65(-3.02%) |
May 17, 2010 | 21.10 | 21.77 | 20.68 | 21.53 | 164,324 | +0.45(+2.13%) |
May 14, 2010 | 22.00 | 22.05 | 20.89 | 21.08 | 231,236 | -0.33(-1.54%) |
May 13, 2010 | 21.29 | 21.95 | 21.00 | 21.41 | 174,135 | -0.04(-0.19%) |
May 12, 2010 | 20.00 | 21.50 | 20.00 | 21.45 | 248,820 | +1.43(+7.14%) |
May 11, 2010 | 20.25 | 20.44 | 18.59 | 20.02 | 159,053 | +0.61(+3.14%) |
May 10, 2010 | 19.48 | 19.66 | 18.76 | 19.41 | 186,397 | +1.72(+9.72%) |
May 07, 2010 | 18.26 | 18.33 | 17.56 | 17.69 | 268,114 | -0.85(-4.58%) |
May 06, 2010 | 18.94 | 19.68 | 17.63 | 18.54 | 219,843 | -0.47(-2.47%) |
May 05, 2010 | 19.66 | 19.79 | 18.84 | 19.01 | 171,039 | -1.00(-5.00%) |
May 04, 2010 | 20.60 | 20.77 | 19.82 | 20.01 | 213,268 | -0.76(-3.66%) |