Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.87 | 19.93 | 19.35 | 19.78 | 225,920 | +0.02(+0.10%) |
Jul 29, 2010 | 20.01 | 20.05 | 19.69 | 19.76 | 146,932 | -0.33(-1.64%) |
Jul 28, 2010 | 19.86 | 20.13 | 19.82 | 20.09 | 211,944 | +0.10(+0.50%) |
Jul 27, 2010 | 19.71 | 19.99 | 19.71 | 19.99 | 393,040 | +0.32(+1.63%) |
Jul 26, 2010 | 19.55 | 19.78 | 19.50 | 19.67 | 355,127 | +0.12(+0.61%) |
Jul 23, 2010 | 19.45 | 19.62 | 19.24 | 19.55 | 300,504 | +0.09(+0.46%) |
Jul 22, 2010 | 19.18 | 19.52 | 19.13 | 19.46 | 644,198 | +0.46(+2.42%) |
Jul 21, 2010 | 19.25 | 19.34 | 18.83 | 19.00 | 97,337 | -0.21(-1.09%) |
Jul 20, 2010 | 18.93 | 19.37 | 18.74 | 19.21 | 505,701 | +0.28(+1.48%) |
Jul 19, 2010 | 18.69 | 18.93 | 18.48 | 18.93 | 178,155 | +0.11(+0.58%) |
Jul 16, 2010 | 19.00 | 19.08 | 18.63 | 18.82 | 339,627 | -0.18(-0.95%) |
Jul 15, 2010 | 18.90 | 19.00 | 18.66 | 19.00 | 268,613 | +0.00(+0.00%) |
Jul 14, 2010 | 19.00 | 19.18 | 18.74 | 19.00 | 242,367 | -0.01(-0.05%) |
Jul 13, 2010 | 18.89 | 19.11 | 18.67 | 19.01 | 190,903 | +0.12(+0.64%) |
Jul 12, 2010 | 18.70 | 18.94 | 18.65 | 18.89 | 253,522 | +0.21(+1.12%) |
Jul 09, 2010 | 18.24 | 18.77 | 18.21 | 18.68 | 163,319 | +0.43(+2.36%) |
Jul 08, 2010 | 18.20 | 18.38 | 18.03 | 18.25 | 199,208 | +0.14(+0.77%) |
Jul 07, 2010 | 18.06 | 18.20 | 17.89 | 18.11 | 408,305 | +0.04(+0.22%) |
Jul 06, 2010 | 17.65 | 18.20 | 17.65 | 18.07 | 253,271 | +0.33(+1.86%) |
Jul 02, 2010 | 17.73 | 17.93 | 17.51 | 17.74 | 102,447 | +0.11(+0.62%) |
Jun 30, 2010 | 17.40 | 17.88 | 17.40 | 17.63 | 529,036 | +0.13(+0.74%) |
Jun 29, 2010 | 17.72 | 17.85 | 17.42 | 17.50 | 1,282,747 | -0.16(-0.91%) |
Jun 25, 2010 | 17.51 | 18.05 | 17.40 | 17.66 | 183,087 | +0.16(+0.91%) |
Jun 24, 2010 | 17.74 | 17.74 | 17.50 | 17.50 | 106,771 | -0.35(-1.96%) |
Jun 23, 2010 | 17.76 | 17.87 | 17.60 | 17.85 | 106,072 | -0.01(-0.06%) |
Jun 22, 2010 | 18.07 | 18.29 | 17.86 | 17.86 | 406,610 | -0.21(-1.16%) |
Jun 21, 2010 | 18.39 | 18.55 | 17.95 | 18.07 | 383,791 | -0.28(-1.53%) |
Jun 18, 2010 | 18.41 | 18.48 | 18.35 | 18.35 | 308,821 | +0.05(+0.27%) |
Jun 17, 2010 | 18.40 | 18.73 | 18.30 | 18.30 | 444,835 | -0.06(-0.33%) |
Jun 16, 2010 | 18.00 | 18.59 | 18.00 | 18.36 | 282,330 | +0.26(+1.44%) |
Jun 15, 2010 | 17.66 | 18.18 | 17.45 | 18.10 | 528,800 | +0.42(+2.38%) |
Jun 14, 2010 | 17.45 | 18.20 | 17.45 | 17.68 | 472,982 | +0.27(+1.55%) |
Jun 11, 2010 | 17.25 | 17.58 | 17.16 | 17.41 | 118,452 | +0.16(+0.93%) |
Jun 10, 2010 | 16.75 | 17.29 | 16.75 | 17.25 | 258,848 | +0.49(+2.92%) |
Jun 09, 2010 | 16.73 | 17.15 | 16.65 | 16.76 | 1,004,323 | -0.02(-0.12%) |
Jun 08, 2010 | 16.91 | 16.96 | 16.31 | 16.78 | 345,604 | -0.23(-1.35%) |
Jun 07, 2010 | 17.47 | 17.50 | 16.99 | 17.01 | 141,268 | -0.45(-2.58%) |
Jun 04, 2010 | 17.77 | 17.77 | 17.41 | 17.46 | 87,091 | -0.32(-1.80%) |
Jun 03, 2010 | 17.58 | 17.97 | 17.55 | 17.78 | 195,844 | +0.30(+1.72%) |
Jun 02, 2010 | 17.38 | 17.64 | 17.18 | 17.48 | 233,275 | -0.04(-0.23%) |
Jun 01, 2010 | 17.56 | 17.93 | 17.33 | 17.52 | 256,679 | -0.04(-0.23%) |
May 31, 2010 | 17.94 | 18.35 | 17.32 | 17.56 | 295,681 | -0.04(-0.23%) |
May 28, 2010 | 17.66 | 17.90 | 17.57 | 17.60 | 535,760 | +0.01(+0.06%) |
May 27, 2010 | 17.70 | 17.84 | 17.42 | 17.59 | 234,531 | -0.02(-0.11%) |
May 26, 2010 | 17.61 | 18.17 | 17.55 | 17.61 | 512,419 | +0.14(+0.80%) |
May 25, 2010 | 17.38 | 17.63 | 17.12 | 17.47 | 213,296 | -0.33(-1.85%) |
May 21, 2010 | 17.25 | 18.16 | 17.10 | 17.80 | 151,162 | +0.39(+2.24%) |
May 20, 2010 | 17.50 | 17.62 | 17.22 | 17.41 | 307,784 | -0.28(-1.58%) |
May 19, 2010 | 17.59 | 17.82 | 16.98 | 17.69 | 294,797 | +0.09(+0.51%) |
May 18, 2010 | 18.26 | 18.44 | 17.25 | 17.60 | 242,391 | -0.65(-3.56%) |
May 17, 2010 | 18.80 | 18.80 | 17.60 | 18.25 | 545,601 | -0.55(-2.93%) |
May 14, 2010 | 19.00 | 19.40 | 18.51 | 18.80 | 479,523 | -0.39(-2.03%) |
May 13, 2010 | 19.16 | 19.28 | 18.89 | 19.19 | 361,748 | -0.32(-1.64%) |
May 12, 2010 | 19.14 | 19.74 | 19.13 | 19.51 | 418,724 | +0.37(+1.93%) |
May 11, 2010 | 18.84 | 19.29 | 19.03 | 19.14 | 245,751 | +0.15(+0.79%) |
May 10, 2010 | 18.99 | 19.07 | 18.87 | 18.99 | 180,292 | +0.40(+2.15%) |
May 07, 2010 | 18.75 | 18.86 | 18.11 | 18.59 | 365,673 | -0.40(-2.11%) |
May 06, 2010 | 18.64 | 19.53 | 18.33 | 18.99 | 482,348 | +0.14(+0.74%) |
May 05, 2010 | 18.75 | 19.15 | 18.82 | 18.85 | 388,440 | -0.28(-1.46%) |
May 04, 2010 | 19.40 | 19.41 | 18.90 | 19.13 | 199,432 | -0.28(-1.44%) |