Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.88 | 20.27 | 19.72 | 19.88 | 85,745 | -0.04(-0.20%) |
Jul 29, 2010 | 20.24 | 20.57 | 19.88 | 19.92 | 327,030 | -0.43(-2.11%) |
Jul 28, 2010 | 20.35 | 21.06 | 20.31 | 20.35 | 719 | -0.57(-2.72%) |
Jul 27, 2010 | 21.09 | 21.24 | 20.73 | 20.92 | 90,760 | -0.03(-0.14%) |
Jul 26, 2010 | 20.61 | 21.02 | 20.61 | 20.95 | 164,265 | +0.33(+1.60%) |
Jul 23, 2010 | 20.06 | 20.73 | 20.01 | 20.62 | 48,976 | +0.43(+2.13%) |
Jul 22, 2010 | 19.83 | 20.25 | 19.77 | 20.19 | 58,730 | +0.64(+3.27%) |
Jul 21, 2010 | 20.23 | 20.35 | 19.51 | 19.55 | 61,981 | -0.70(-3.46%) |
Jul 20, 2010 | 19.84 | 20.29 | 19.83 | 20.25 | 73,237 | +0.15(+0.75%) |
Jul 19, 2010 | 19.95 | 20.10 | 19.80 | 20.10 | 61,042 | +0.25(+1.26%) |
Jul 16, 2010 | 19.85 | 20.81 | 19.81 | 19.85 | 143,660 | -1.01(-4.84%) |
Jul 15, 2010 | 20.26 | 20.91 | 19.93 | 20.86 | 158,118 | +0.63(+3.11%) |
Jul 14, 2010 | 19.99 | 20.41 | 19.94 | 20.23 | 156,931 | +0.23(+1.15%) |
Jul 13, 2010 | 20.00 | 20.00 | 19.60 | 20.00 | 1,757 | +0.62(+3.20%) |
Jul 12, 2010 | 19.81 | 19.89 | 19.37 | 19.38 | 92,149 | -0.52(-2.61%) |
Jul 09, 2010 | 19.90 | 19.96 | 19.56 | 19.90 | 100,512 | +0.21(+1.07%) |
Jul 08, 2010 | 19.69 | 19.70 | 19.00 | 19.69 | 534 | +0.79(+4.18%) |
Jul 07, 2010 | 18.55 | 18.92 | 18.47 | 18.90 | 102,227 | +0.35(+1.89%) |
Jul 06, 2010 | 18.55 | 18.92 | 18.41 | 18.55 | 899 | -0.09(-0.48%) |
Jul 02, 2010 | 18.64 | 18.78 | 18.47 | 18.64 | 48,918 | +0.12(+0.65%) |
Jul 01, 2010 | 18.64 | 18.67 | 17.97 | 18.52 | 107,058 | -0.03(-0.16%) |
Jun 30, 2010 | 18.55 | 18.98 | 18.50 | 18.55 | 1,410 | -0.28(-1.49%) |
Jun 29, 2010 | 19.16 | 19.16 | 18.55 | 18.83 | 155,886 | -0.78(-3.98%) |
Jun 25, 2010 | 19.61 | 19.74 | 19.26 | 19.61 | 139,005 | +0.26(+1.34%) |
Jun 24, 2010 | 19.35 | 19.61 | 19.24 | 19.35 | 107 | -0.10(-0.51%) |
Jun 23, 2010 | 19.26 | 19.60 | 19.00 | 19.45 | 61,540 | +0.17(+0.88%) |
Jun 22, 2010 | 19.28 | 20.07 | 19.24 | 19.28 | 526 | -0.54(-2.72%) |
Jun 21, 2010 | 19.98 | 20.22 | 19.65 | 19.82 | 79,277 | -0.01(-0.05%) |
Jun 18, 2010 | 19.83 | 20.00 | 19.39 | 19.83 | 291,058 | +0.36(+1.85%) |
Jun 17, 2010 | 19.47 | 19.54 | 19.13 | 19.47 | 97,100 | +0.36(+1.88%) |
Jun 16, 2010 | 18.90 | 19.32 | 18.88 | 19.11 | 113,051 | +0.04(+0.21%) |
Jun 15, 2010 | 19.07 | 19.08 | 18.60 | 19.07 | 915 | +0.38(+2.03%) |
Jun 14, 2010 | 18.32 | 18.88 | 18.32 | 18.69 | 151,614 | +0.54(+2.98%) |
Jun 11, 2010 | 17.78 | 18.20 | 17.78 | 18.15 | 123,877 | +0.15(+0.83%) |
Jun 10, 2010 | 18.00 | 18.04 | 17.43 | 18.00 | 850 | +0.46(+2.62%) |
Jun 09, 2010 | 17.90 | 17.95 | 17.46 | 17.54 | 98,250 | -0.20(-1.13%) |
Jun 08, 2010 | 17.83 | 18.09 | 17.47 | 17.74 | 99,332 | -0.08(-0.45%) |
Jun 07, 2010 | 17.80 | 18.11 | 17.65 | 17.82 | 123,856 | +0.08(+0.45%) |
Jun 04, 2010 | 17.74 | 18.04 | 17.63 | 17.74 | 131,074 | -0.41(-2.26%) |
Jun 03, 2010 | 18.15 | 18.17 | 17.82 | 18.15 | 92,875 | +0.12(+0.67%) |
Jun 02, 2010 | 18.03 | 18.06 | 17.73 | 18.03 | 83,580 | +0.26(+1.46%) |
Jun 01, 2010 | 17.77 | 18.27 | 17.73 | 17.77 | 742 | -0.54(-2.95%) |
May 28, 2010 | 18.31 | 18.65 | 18.31 | 18.31 | 57,449 | -0.31(-1.66%) |
May 27, 2010 | 18.14 | 18.63 | 17.95 | 18.62 | 68,852 | +0.84(+4.72%) |
May 26, 2010 | 17.78 | 18.17 | 17.72 | 17.78 | 744 | -0.10(-0.56%) |
May 25, 2010 | 17.40 | 17.97 | 17.29 | 17.88 | 70,500 | +0.13(+0.73%) |
May 24, 2010 | 17.93 | 18.02 | 17.67 | 17.75 | 79,650 | -0.25(-1.39%) |
May 21, 2010 | 17.61 | 18.24 | 17.37 | 18.00 | 144,409 | +0.24(+1.35%) |
May 20, 2010 | 17.78 | 17.91 | 17.61 | 17.76 | 134,940 | -0.37(-2.04%) |
May 19, 2010 | 17.96 | 18.56 | 17.86 | 18.13 | 103,760 | +0.07(+0.39%) |
May 18, 2010 | 18.48 | 18.51 | 18.00 | 18.06 | 36,544 | -0.22(-1.20%) |
May 17, 2010 | 17.99 | 18.33 | 17.81 | 18.28 | 65,665 | +0.40(+2.24%) |
May 14, 2010 | 17.88 | 18.02 | 17.73 | 17.88 | 202,082 | -0.30(-1.65%) |
May 13, 2010 | 18.56 | 18.56 | 18.09 | 18.18 | 97,353 | -0.48(-2.57%) |
May 12, 2010 | 18.32 | 18.70 | 18.01 | 18.66 | 78,842 | +0.37(+2.02%) |
May 11, 2010 | 18.34 | 18.49 | 18.14 | 18.29 | 98,296 | +0.33(+1.84%) |
May 10, 2010 | 17.80 | 17.99 | 17.77 | 17.96 | 96,368 | +0.58(+3.34%) |
May 07, 2010 | 18.03 | 18.31 | 17.30 | 17.38 | 169,957 | -0.72(-3.98%) |
May 06, 2010 | 18.05 | 18.72 | 17.64 | 18.10 | 172,232 | -0.08(-0.44%) |
May 05, 2010 | 18.14 | 18.33 | 17.81 | 18.18 | 93,625 | +0.53(+3.00%) |
May 04, 2010 | 17.86 | 17.92 | 17.43 | 17.65 | 65,026 | -0.44(-2.43%) |