Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.61 | 20.97 | 20.61 | 20.72 | 44,325 | +0.10(+0.50%) |
Jul 29, 2010 | 20.81 | 21.05 | 20.62 | 20.62 | 130,482 | +0.02(+0.08%) |
Jul 28, 2010 | 20.41 | 21.05 | 20.06 | 20.60 | 65,649 | +0.61(+3.07%) |
Jul 27, 2010 | 20.26 | 21.18 | 19.93 | 19.99 | 200,569 | +0.31(+1.60%) |
Jul 26, 2010 | 19.20 | 19.98 | 19.20 | 19.67 | 141,254 | +0.47(+2.46%) |
Jul 23, 2010 | 19.04 | 19.35 | 18.52 | 19.20 | 72,848 | +0.10(+0.54%) |
Jul 22, 2010 | 19.36 | 19.36 | 18.88 | 19.10 | 232,860 | -0.20(-1.01%) |
Jul 21, 2010 | 19.29 | 19.32 | 18.54 | 19.29 | 140,157 | +0.05(+0.28%) |
Jul 20, 2010 | 19.22 | 19.36 | 19.05 | 19.24 | 83,767 | -0.08(-0.42%) |
Jul 19, 2010 | 19.23 | 19.37 | 18.82 | 19.32 | 54,068 | +0.21(+1.10%) |
Jul 16, 2010 | 19.02 | 19.32 | 18.74 | 19.11 | 48,858 | +0.04(+0.24%) |
Jul 15, 2010 | 19.03 | 19.08 | 18.74 | 19.07 | 57,285 | -0.08(-0.40%) |
Jul 14, 2010 | 19.03 | 19.16 | 18.90 | 19.14 | 85,518 | +0.15(+0.77%) |
Jul 13, 2010 | 19.15 | 19.15 | 18.88 | 19.00 | 31,179 | +0.02(+0.11%) |
Jul 12, 2010 | 18.85 | 19.07 | 18.85 | 18.97 | 52,877 | -0.01(-0.04%) |
Jul 09, 2010 | 19.00 | 19.12 | 18.92 | 18.98 | 144,810 | -0.02(-0.10%) |
Jul 08, 2010 | 19.12 | 19.12 | 18.88 | 19.00 | 80,882 | +0.02(+0.09%) |
Jul 07, 2010 | 18.96 | 19.08 | 18.95 | 18.99 | 43,556 | +0.01(+0.03%) |
Jul 06, 2010 | 18.68 | 19.09 | 18.67 | 18.98 | 45,252 | +0.45(+2.43%) |
Jul 02, 2010 | 18.56 | 18.98 | 18.48 | 18.53 | 37,266 | +0.05(+0.26%) |
Jul 01, 2010 | 19.07 | 19.07 | 17.97 | 18.48 | 130,366 | -0.60(-3.13%) |
Jun 30, 2010 | 18.94 | 19.12 | 18.76 | 19.08 | 48,300 | +0.07(+0.34%) |
Jun 29, 2010 | 18.97 | 19.26 | 18.50 | 19.01 | 123,926 | -0.14(-0.71%) |
Jun 25, 2010 | 18.67 | 19.26 | 18.51 | 19.15 | 51,777 | +0.39(+2.08%) |
Jun 24, 2010 | 18.87 | 18.87 | 18.55 | 18.76 | 50,366 | -0.18(-0.97%) |
Jun 23, 2010 | 18.99 | 18.99 | 18.80 | 18.94 | 14,394 | +0.15(+0.81%) |
Jun 22, 2010 | 18.73 | 19.26 | 18.51 | 18.79 | 25,029 | -0.21(-1.11%) |
Jun 21, 2010 | 18.98 | 19.19 | 18.71 | 19.00 | 37,663 | +0.28(+1.48%) |
Jun 18, 2010 | 18.96 | 19.12 | 18.73 | 18.73 | 32,678 | -0.10(-0.52%) |
Jun 17, 2010 | 18.90 | 19.03 | 18.52 | 18.82 | 68,342 | -0.08(-0.43%) |
Jun 16, 2010 | 18.92 | 19.41 | 18.83 | 18.90 | 55,889 | -0.33(-1.72%) |
Jun 15, 2010 | 19.53 | 19.53 | 18.92 | 19.23 | 79,448 | -0.01(-0.03%) |
Jun 14, 2010 | 19.48 | 19.48 | 18.66 | 19.24 | 82,018 | +0.26(+1.34%) |
Jun 11, 2010 | 17.75 | 19.39 | 17.60 | 18.99 | 84,363 | +1.01(+5.61%) |
Jun 10, 2010 | 16.82 | 18.17 | 16.82 | 17.98 | 92,480 | +1.10(+6.49%) |
Jun 09, 2010 | 17.25 | 17.90 | 16.87 | 16.88 | 88,109 | -0.27(-1.58%) |
Jun 08, 2010 | 16.56 | 17.36 | 16.25 | 17.15 | 92,832 | +0.59(+3.57%) |
Jun 07, 2010 | 16.90 | 16.90 | 16.22 | 16.56 | 78,898 | -0.31(-1.83%) |
Jun 04, 2010 | 16.59 | 16.89 | 16.42 | 16.87 | 101,531 | -0.03(-0.16%) |
Jun 03, 2010 | 16.50 | 17.09 | 16.18 | 16.90 | 40,843 | +0.43(+2.64%) |
Jun 02, 2010 | 16.50 | 16.82 | 16.03 | 16.46 | 129,062 | +0.22(+1.37%) |
Jun 01, 2010 | 16.42 | 17.02 | 16.00 | 16.24 | 120,247 | -0.63(-3.73%) |
May 28, 2010 | 16.82 | 17.09 | 16.60 | 16.87 | 107,349 | +0.05(+0.32%) |
May 27, 2010 | 16.47 | 17.12 | 16.20 | 16.82 | 81,057 | +0.47(+2.85%) |
May 26, 2010 | 15.86 | 16.56 | 15.83 | 16.35 | 103,174 | +0.81(+5.20%) |
May 25, 2010 | 15.09 | 15.81 | 15.09 | 15.54 | 179,920 | +0.04(+0.24%) |
May 24, 2010 | 15.22 | 16.24 | 15.22 | 15.50 | 146,399 | +0.47(+3.10%) |
May 21, 2010 | 14.52 | 15.67 | 14.20 | 15.04 | 117,763 | +0.29(+1.95%) |
May 20, 2010 | 14.60 | 15.39 | 14.18 | 14.75 | 261,528 | -0.13(-0.88%) |
May 19, 2010 | 15.19 | 15.60 | 14.40 | 14.88 | 159,608 | -0.64(-4.12%) |
May 18, 2010 | 15.71 | 16.40 | 15.41 | 15.52 | 82,255 | +0.01(+0.07%) |
May 17, 2010 | 15.80 | 15.90 | 15.32 | 15.51 | 162,482 | -0.12(-0.80%) |
May 14, 2010 | 15.55 | 15.72 | 15.27 | 15.63 | 75,820 | -0.10(-0.62%) |
May 13, 2010 | 15.89 | 15.97 | 15.73 | 15.73 | 147,040 | -0.11(-0.72%) |
May 12, 2010 | 15.68 | 16.12 | 15.42 | 15.84 | 521,177 | +0.36(+2.35%) |
May 11, 2010 | 15.29 | 15.68 | 15.03 | 15.48 | 199,653 | +0.23(+1.48%) |
May 10, 2010 | 15.35 | 16.45 | 15.15 | 15.26 | 406,404 | +0.11(+0.70%) |
May 07, 2010 | 15.44 | 15.91 | 14.35 | 15.15 | 158,838 | -0.07(-0.49%) |
May 06, 2010 | 16.49 | 16.76 | 14.19 | 15.22 | 375,423 | -1.24(-7.52%) |
May 05, 2010 | 16.60 | 16.95 | 16.28 | 16.46 | 73,522 | -0.51(-3.02%) |
May 04, 2010 | 17.20 | 17.39 | 16.77 | 16.97 | 61,425 | -0.28(-1.64%) |