Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.93 | 21.99 | 21.12 | 21.93 | 46,289 | +0.64(+2.99%) |
Jul 29, 2010 | 21.02 | 21.52 | 21.02 | 21.29 | 59,469 | +0.37(+1.76%) |
Jul 28, 2010 | 20.92 | 21.40 | 20.79 | 20.92 | 464 | -0.36(-1.69%) |
Jul 27, 2010 | 20.98 | 21.43 | 20.98 | 21.28 | 38,547 | +0.52(+2.51%) |
Jul 26, 2010 | 19.61 | 20.78 | 19.37 | 20.76 | 45,406 | +1.17(+5.98%) |
Jul 23, 2010 | 18.95 | 19.60 | 18.56 | 19.59 | 29,046 | +0.51(+2.65%) |
Jul 22, 2010 | 18.69 | 19.16 | 18.63 | 19.08 | 38,980 | +0.66(+3.57%) |
Jul 21, 2010 | 19.15 | 19.46 | 18.42 | 18.43 | 64,157 | -0.58(-3.06%) |
Jul 20, 2010 | 18.07 | 19.02 | 18.07 | 19.01 | 58,888 | +0.64(+3.50%) |
Jul 19, 2010 | 18.47 | 18.54 | 18.17 | 18.36 | 10,315 | -0.09(-0.50%) |
Jul 16, 2010 | 18.46 | 19.18 | 18.43 | 18.46 | 50,556 | -0.85(-4.40%) |
Jul 15, 2010 | 19.33 | 19.67 | 18.89 | 19.31 | 46,354 | -0.03(-0.16%) |
Jul 14, 2010 | 19.66 | 19.66 | 19.21 | 19.34 | 36,038 | -0.38(-1.90%) |
Jul 13, 2010 | 19.71 | 19.83 | 18.30 | 19.71 | 1,136 | +1.62(+8.98%) |
Jul 12, 2010 | 18.18 | 18.24 | 17.70 | 18.09 | 59,922 | -0.20(-1.09%) |
Jul 09, 2010 | 18.29 | 18.36 | 17.84 | 18.29 | 88,300 | +0.35(+1.96%) |
Jul 08, 2010 | 17.94 | 17.98 | 17.63 | 17.94 | 344 | +0.09(+0.52%) |
Jul 07, 2010 | 17.53 | 17.84 | 17.47 | 17.84 | 76,535 | +0.40(+2.28%) |
Jul 06, 2010 | 17.45 | 18.06 | 17.38 | 17.45 | 581 | -0.13(-0.74%) |
Jul 02, 2010 | 17.58 | 18.34 | 17.55 | 17.58 | 47,675 | -0.66(-3.61%) |
Jul 01, 2010 | 18.40 | 18.40 | 17.65 | 18.23 | 100,932 | -0.11(-0.58%) |
Jun 30, 2010 | 18.34 | 18.95 | 18.22 | 18.34 | 911 | -0.42(-2.24%) |
Jun 29, 2010 | 19.19 | 19.44 | 18.63 | 18.76 | 77,402 | -0.83(-4.26%) |
Jun 25, 2010 | 19.60 | 19.78 | 19.30 | 19.60 | 108,459 | +0.25(+1.27%) |
Jun 24, 2010 | 19.12 | 19.86 | 19.12 | 19.35 | 80,735 | +0.01(+0.04%) |
Jun 23, 2010 | 19.56 | 19.64 | 19.25 | 19.34 | 75,783 | -0.31(-1.60%) |
Jun 22, 2010 | 19.66 | 20.31 | 19.64 | 19.66 | 315 | -0.20(-1.00%) |
Jun 21, 2010 | 20.10 | 20.58 | 19.75 | 19.86 | 63,663 | -0.01(-0.04%) |
Jun 18, 2010 | 19.87 | 20.45 | 19.86 | 19.87 | 74,701 | -0.34(-1.71%) |
Jun 17, 2010 | 20.73 | 20.77 | 20.11 | 20.21 | 24,911 | -0.41(-1.97%) |
Jun 16, 2010 | 20.62 | 21.03 | 20.56 | 20.62 | 60,087 | -0.18(-0.85%) |
Jun 15, 2010 | 20.79 | 20.82 | 20.03 | 20.79 | 549 | +0.87(+4.34%) |
Jun 14, 2010 | 19.99 | 20.39 | 19.78 | 19.93 | 69,809 | +0.03(+0.15%) |
Jun 11, 2010 | 19.59 | 19.92 | 19.48 | 19.90 | 72,931 | -0.02(-0.11%) |
Jun 10, 2010 | 19.92 | 20.01 | 19.37 | 19.92 | 510 | +0.41(+2.08%) |
Jun 09, 2010 | 20.09 | 20.83 | 19.35 | 19.51 | 86,663 | -0.41(-2.04%) |
Jun 08, 2010 | 19.64 | 20.00 | 19.34 | 19.92 | 106,538 | +0.56(+2.89%) |
Jun 07, 2010 | 20.24 | 20.40 | 19.33 | 19.36 | 69,130 | -0.86(-4.24%) |
Jun 04, 2010 | 20.22 | 21.05 | 20.15 | 20.22 | 107,251 | -0.99(-4.66%) |
Jun 03, 2010 | 21.28 | 21.28 | 20.47 | 21.21 | 71,221 | -0.02(-0.07%) |
Jun 02, 2010 | 21.22 | 21.25 | 20.26 | 21.22 | 54,303 | +0.78(+3.82%) |
Jun 01, 2010 | 20.44 | 21.27 | 20.43 | 20.44 | 445 | -0.95(-4.44%) |
May 28, 2010 | 21.39 | 21.54 | 21.11 | 21.39 | 54,789 | +0.03(+0.14%) |
May 27, 2010 | 20.68 | 21.44 | 20.43 | 21.36 | 53,588 | +1.15(+5.68%) |
May 26, 2010 | 20.21 | 20.61 | 19.92 | 20.21 | 447 | +0.40(+2.01%) |
May 25, 2010 | 18.80 | 19.84 | 18.80 | 19.81 | 120,841 | +0.53(+2.74%) |
May 24, 2010 | 19.87 | 20.06 | 18.94 | 19.28 | 42,279 | -0.70(-3.53%) |
May 21, 2010 | 19.48 | 20.05 | 19.24 | 19.99 | 86,784 | +0.18(+0.93%) |
May 20, 2010 | 20.74 | 20.89 | 19.70 | 19.80 | 110,101 | -1.26(-5.96%) |
May 19, 2010 | 21.54 | 21.69 | 20.78 | 21.06 | 72,190 | -0.56(-2.59%) |
May 18, 2010 | 22.42 | 22.62 | 21.57 | 21.62 | 61,026 | -0.41(-1.88%) |
May 17, 2010 | 21.87 | 22.12 | 21.44 | 22.03 | 62,073 | +0.38(+1.77%) |
May 14, 2010 | 21.65 | 21.88 | 21.44 | 21.65 | 21,958 | -0.26(-1.19%) |
May 13, 2010 | 21.83 | 22.17 | 21.83 | 21.91 | 20,881 | -0.10(-0.45%) |
May 12, 2010 | 21.56 | 22.15 | 21.37 | 22.01 | 65,218 | +0.37(+1.70%) |
May 11, 2010 | 21.69 | 22.00 | 21.54 | 21.64 | 25,152 | +0.06(+0.28%) |
May 10, 2010 | 21.21 | 21.60 | 21.21 | 21.58 | 47,903 | +1.47(+7.31%) |
May 07, 2010 | 21.16 | 21.16 | 19.92 | 20.11 | 55,967 | -1.15(-5.40%) |
May 06, 2010 | 22.06 | 22.06 | 20.09 | 21.26 | 87,556 | -0.83(-3.78%) |
May 05, 2010 | 22.45 | 22.68 | 22.04 | 22.09 | 53,085 | -0.54(-2.40%) |
May 04, 2010 | 22.93 | 23.05 | 22.43 | 22.64 | 57,025 | -0.65(-2.80%) |