Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.80 | 21.82 | 21.42 | 21.80 | 13,135 | +0.21(+1.00%) |
Jul 29, 2010 | 21.67 | 21.87 | 21.37 | 21.59 | 50,285 | +0.53(+2.51%) |
Jul 28, 2010 | 20.87 | 21.10 | 20.75 | 21.06 | 23,086 | +0.56(+2.75%) |
Jul 27, 2010 | 20.67 | 20.67 | 20.31 | 20.49 | 17,272 | -0.33(-1.59%) |
Jul 26, 2010 | 20.61 | 20.90 | 20.51 | 20.83 | 23,137 | +0.04(+0.17%) |
Jul 23, 2010 | 20.59 | 20.82 | 20.38 | 20.79 | 29,432 | -0.27(-1.28%) |
Jul 22, 2010 | 20.69 | 21.10 | 20.69 | 21.06 | 40,013 | +0.70(+3.43%) |
Jul 21, 2010 | 20.18 | 20.70 | 20.18 | 20.36 | 29,903 | +0.36(+1.79%) |
Jul 20, 2010 | 19.42 | 20.08 | 19.42 | 20.00 | 29,693 | +0.67(+3.48%) |
Jul 19, 2010 | 19.21 | 19.51 | 19.05 | 19.33 | 41,603 | +0.52(+2.76%) |
Jul 16, 2010 | 18.81 | 19.28 | 18.66 | 18.81 | 50,103 | +0.00(+0.00%) |
Jul 15, 2010 | 19.05 | 19.50 | 18.77 | 18.81 | 67,340 | -0.47(-2.42%) |
Jul 14, 2010 | 19.26 | 19.45 | 19.16 | 19.28 | 17,367 | -0.60(-3.02%) |
Jul 13, 2010 | 19.62 | 19.88 | 19.62 | 19.88 | 12,565 | +0.66(+3.45%) |
Jul 12, 2010 | 19.28 | 19.43 | 19.13 | 19.21 | 16,239 | +0.13(+0.66%) |
Jul 09, 2010 | 19.09 | 19.25 | 18.80 | 19.09 | 42,676 | +0.34(+1.82%) |
Jul 08, 2010 | 18.58 | 18.76 | 18.45 | 18.75 | 18,525 | +0.38(+2.05%) |
Jul 07, 2010 | 17.87 | 18.52 | 17.82 | 18.37 | 37,578 | +0.47(+2.65%) |
Jul 06, 2010 | 18.16 | 18.39 | 17.82 | 17.90 | 41,484 | -0.12(-0.65%) |
Jul 02, 2010 | 18.01 | 18.25 | 17.92 | 18.01 | 23,361 | -0.56(-3.04%) |
Jul 01, 2010 | 18.41 | 18.60 | 17.84 | 18.58 | 40,780 | +0.04(+0.19%) |
Jun 30, 2010 | 18.56 | 18.78 | 18.35 | 18.54 | 33,828 | +0.01(+0.05%) |
Jun 29, 2010 | 18.81 | 19.20 | 18.42 | 18.53 | 69,151 | -2.03(-9.89%) |
Jun 25, 2010 | 20.57 | 20.58 | 20.21 | 20.57 | 22,718 | -0.09(-0.43%) |
Jun 24, 2010 | 20.82 | 20.92 | 20.41 | 20.66 | 33,352 | +0.13(+0.65%) |
Jun 23, 2010 | 20.84 | 20.84 | 20.46 | 20.52 | 31,654 | -0.16(-0.78%) |
Jun 22, 2010 | 21.07 | 21.10 | 20.58 | 20.68 | 27,738 | -0.70(-3.27%) |
Jun 21, 2010 | 21.59 | 21.75 | 21.24 | 21.38 | 60,628 | +1.11(+5.48%) |
Jun 18, 2010 | 20.27 | 20.28 | 20.05 | 20.27 | 51,421 | +0.69(+3.52%) |
Jun 17, 2010 | 19.75 | 19.75 | 19.43 | 19.58 | 16,819 | -0.39(-1.97%) |
Jun 16, 2010 | 19.79 | 20.13 | 19.79 | 19.98 | 8,813 | -0.06(-0.31%) |
Jun 15, 2010 | 19.83 | 20.11 | 19.63 | 20.04 | 41,133 | +0.02(+0.09%) |
Jun 14, 2010 | 20.24 | 20.35 | 19.89 | 20.02 | 15,726 | +0.13(+0.68%) |
Jun 11, 2010 | 19.44 | 19.89 | 19.44 | 19.89 | 15,161 | +0.12(+0.59%) |
Jun 10, 2010 | 19.36 | 19.79 | 19.29 | 19.77 | 39,184 | +1.45(+7.92%) |
Jun 09, 2010 | 18.77 | 19.05 | 18.26 | 18.32 | 31,384 | -0.46(-2.43%) |
Jun 08, 2010 | 18.50 | 18.78 | 18.29 | 18.78 | 40,795 | +0.64(+3.56%) |
Jun 07, 2010 | 18.66 | 18.66 | 18.13 | 18.13 | 33,272 | -0.57(-3.07%) |
Jun 04, 2010 | 18.70 | 19.19 | 18.55 | 18.70 | 28,757 | -0.67(-3.47%) |
Jun 03, 2010 | 19.38 | 19.55 | 19.23 | 19.38 | 11,117 | -0.14(-0.73%) |
Jun 02, 2010 | 19.28 | 19.59 | 18.92 | 19.52 | 5,070 | +0.21(+1.11%) |
Jun 01, 2010 | 19.54 | 19.96 | 19.23 | 19.30 | 50,992 | -0.18(-0.92%) |
May 28, 2010 | 19.48 | 19.74 | 19.22 | 19.48 | 23,060 | -0.36(-1.81%) |
May 27, 2010 | 19.08 | 19.98 | 19.08 | 19.84 | 74,511 | +1.91(+10.64%) |
May 26, 2010 | 17.98 | 18.43 | 17.92 | 17.93 | 49,824 | -0.29(-1.57%) |
May 25, 2010 | 17.92 | 18.29 | 17.65 | 18.22 | 61,588 | -0.79(-4.15%) |
May 24, 2010 | 18.98 | 19.32 | 18.98 | 19.01 | 75,227 | +0.99(+5.52%) |
May 21, 2010 | 17.03 | 18.04 | 16.87 | 18.01 | 100,047 | +0.80(+4.63%) |
May 20, 2010 | 17.46 | 17.76 | 17.22 | 17.22 | 84,311 | -1.81(-9.51%) |
May 19, 2010 | 18.78 | 19.21 | 18.69 | 19.03 | 38,596 | +0.11(+0.57%) |
May 18, 2010 | 19.68 | 19.84 | 18.88 | 18.92 | 172,795 | -0.92(-4.65%) |
May 17, 2010 | 19.73 | 20.00 | 19.46 | 19.84 | 40,819 | -0.42(-2.08%) |
May 14, 2010 | 20.26 | 20.45 | 19.96 | 20.26 | 34,071 | +0.09(+0.44%) |
May 13, 2010 | 20.23 | 20.58 | 20.15 | 20.17 | 31,612 | +0.44(+2.22%) |
May 12, 2010 | 19.81 | 19.83 | 19.44 | 19.73 | 93,864 | -0.78(-3.80%) |
May 11, 2010 | 20.65 | 20.79 | 20.51 | 20.51 | 55,356 | -0.62(-2.93%) |
May 10, 2010 | 21.06 | 21.13 | 20.88 | 21.13 | 84,286 | +0.30(+1.42%) |
May 07, 2010 | 21.01 | 21.42 | 20.34 | 20.84 | 55,066 | -0.08(-0.39%) |
May 06, 2010 | 21.95 | 21.95 | 19.80 | 20.92 | 111,330 | -2.33(-10.02%) |
May 05, 2010 | 23.42 | 23.51 | 23.18 | 23.24 | 77,029 | +0.74(+3.30%) |
May 04, 2010 | 23.21 | 23.21 | 22.30 | 22.50 | 63,148 | -0.73(-3.12%) |