Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.34 | 26.55 | 18.83 | 19.34 | 3,339,769 | -2.45(-11.23%) |
Jul 29, 2010 | 21.91 | 22.18 | 21.23 | 21.79 | 733,953 | +0.28(+1.31%) |
Jul 28, 2010 | 21.92 | 22.01 | 21.38 | 21.50 | 290,711 | -0.43(-1.97%) |
Jul 27, 2010 | 22.10 | 22.42 | 21.78 | 21.94 | 569,106 | -0.01(-0.04%) |
Jul 26, 2010 | 21.74 | 21.98 | 21.28 | 21.95 | 423,830 | +0.66(+3.09%) |
Jul 23, 2010 | 21.00 | 21.47 | 20.53 | 21.29 | 439,681 | +0.31(+1.48%) |
Jul 22, 2010 | 20.66 | 21.18 | 20.00 | 20.98 | 693,422 | +1.26(+6.39%) |
Jul 21, 2010 | 19.96 | 20.03 | 19.41 | 19.72 | 799,331 | +0.50(+2.59%) |
Jul 20, 2010 | 18.64 | 19.36 | 18.50 | 19.22 | 476,171 | +0.31(+1.64%) |
Jul 19, 2010 | 19.53 | 19.63 | 18.77 | 18.91 | 402,294 | -0.30(-1.57%) |
Jul 16, 2010 | 19.21 | 19.56 | 19.13 | 19.21 | 432,031 | -0.35(-1.78%) |
Jul 15, 2010 | 19.35 | 19.69 | 18.91 | 19.56 | 422,282 | +0.16(+0.82%) |
Jul 14, 2010 | 19.25 | 19.70 | 19.25 | 19.40 | 526,484 | +0.03(+0.15%) |
Jul 13, 2010 | 19.52 | 19.79 | 19.31 | 19.37 | 378,189 | +0.08(+0.39%) |
Jul 12, 2010 | 19.28 | 19.40 | 18.93 | 19.29 | 277,603 | -0.18(-0.92%) |
Jul 09, 2010 | 19.47 | 19.57 | 19.05 | 19.47 | 259,863 | +0.18(+0.93%) |
Jul 08, 2010 | 19.40 | 19.82 | 19.10 | 19.29 | 579,263 | +0.06(+0.29%) |
Jul 07, 2010 | 18.91 | 19.47 | 18.63 | 19.24 | 383,362 | +0.43(+2.30%) |
Jul 06, 2010 | 18.77 | 19.43 | 18.23 | 18.80 | 680,876 | +0.29(+1.58%) |
Jul 02, 2010 | 18.51 | 18.77 | 17.70 | 18.51 | 647,440 | +0.45(+2.50%) |
Jul 01, 2010 | 18.69 | 18.73 | 17.73 | 18.06 | 825,043 | -0.73(-3.90%) |
Jun 30, 2010 | 19.04 | 19.50 | 18.64 | 18.79 | 367,485 | -0.27(-1.43%) |
Jun 29, 2010 | 19.99 | 19.99 | 19.00 | 19.07 | 623,056 | -1.23(-6.07%) |
Jun 25, 2010 | 20.30 | 20.52 | 19.41 | 20.30 | 601,432 | +0.67(+3.40%) |
Jun 24, 2010 | 20.13 | 20.41 | 19.50 | 19.63 | 561,811 | -0.64(-3.16%) |
Jun 23, 2010 | 20.20 | 20.54 | 19.86 | 20.27 | 401,650 | +0.13(+0.65%) |
Jun 22, 2010 | 21.60 | 21.66 | 20.09 | 20.14 | 867,873 | -1.45(-6.71%) |
Jun 21, 2010 | 22.37 | 22.82 | 21.38 | 21.59 | 564,780 | -0.29(-1.33%) |
Jun 18, 2010 | 21.88 | 22.19 | 20.71 | 21.88 | 952,410 | +1.05(+5.06%) |
Jun 17, 2010 | 20.72 | 21.01 | 20.48 | 20.83 | 364,807 | +0.37(+1.79%) |
Jun 16, 2010 | 21.65 | 21.97 | 20.31 | 20.46 | 1,154,450 | -1.38(-6.33%) |
Jun 15, 2010 | 21.01 | 22.10 | 20.85 | 21.84 | 1,112,539 | +0.80(+3.80%) |
Jun 14, 2010 | 20.95 | 21.41 | 20.74 | 21.04 | 476,007 | +0.39(+1.91%) |
Jun 11, 2010 | 20.27 | 20.68 | 20.20 | 20.65 | 576,807 | +0.15(+0.73%) |
Jun 10, 2010 | 20.22 | 20.72 | 20.04 | 20.50 | 666,764 | +0.72(+3.66%) |
Jun 09, 2010 | 19.98 | 20.33 | 19.61 | 19.77 | 439,749 | -0.21(-1.04%) |
Jun 08, 2010 | 20.65 | 20.82 | 19.55 | 19.98 | 1,112,246 | -0.49(-2.39%) |
Jun 07, 2010 | 21.43 | 21.78 | 20.42 | 20.47 | 315,937 | -0.94(-4.39%) |
Jun 04, 2010 | 21.41 | 21.99 | 21.19 | 21.41 | 588,435 | -0.77(-3.48%) |
Jun 03, 2010 | 21.87 | 22.25 | 21.58 | 22.18 | 403,490 | +0.52(+2.39%) |
Jun 02, 2010 | 20.79 | 21.69 | 20.68 | 21.66 | 3,827 | +0.86(+4.11%) |
Jun 01, 2010 | 21.33 | 21.73 | 20.63 | 20.81 | 447,882 | -0.87(-3.99%) |
May 28, 2010 | 21.67 | 22.10 | 21.31 | 21.67 | 418,367 | -0.24(-1.07%) |
May 27, 2010 | 21.85 | 22.05 | 21.50 | 21.91 | 424,344 | +0.68(+3.19%) |
May 26, 2010 | 21.15 | 21.57 | 20.99 | 21.23 | 495,297 | +0.41(+1.99%) |
May 25, 2010 | 20.25 | 20.91 | 19.82 | 20.82 | 614,402 | -0.09(-0.45%) |
May 24, 2010 | 21.05 | 21.22 | 20.80 | 20.91 | 641,140 | -0.36(-1.68%) |
May 21, 2010 | 20.74 | 22.26 | 20.74 | 21.27 | 996,981 | +0.11(+0.53%) |
May 20, 2010 | 21.15 | 21.71 | 20.96 | 21.15 | 1,286,706 | -1.40(-6.21%) |
May 19, 2010 | 23.35 | 23.83 | 22.16 | 22.56 | 865,311 | -0.97(-4.12%) |
May 18, 2010 | 24.14 | 24.37 | 23.09 | 23.52 | 2,593,052 | -1.67(-6.64%) |
May 17, 2010 | 25.55 | 25.77 | 24.07 | 25.20 | 804,787 | -0.44(-1.72%) |
May 14, 2010 | 25.64 | 25.91 | 24.60 | 25.64 | 606,170 | -0.49(-1.87%) |
May 13, 2010 | 27.04 | 27.53 | 25.58 | 26.13 | 2,332,171 | +1.07(+4.28%) |
May 12, 2010 | 23.56 | 25.35 | 23.36 | 25.06 | 1,381,624 | +1.48(+6.26%) |
May 11, 2010 | 23.11 | 24.11 | 22.80 | 23.58 | 701,876 | +0.39(+1.66%) |
May 10, 2010 | 22.71 | 23.46 | 22.54 | 23.20 | 1,160,697 | +1.20(+5.47%) |
May 07, 2010 | 21.73 | 22.61 | 20.64 | 21.99 | 992,651 | +0.07(+0.30%) |
May 06, 2010 | 22.99 | 23.04 | 20.68 | 21.93 | 2,038,028 | -1.23(-5.33%) |
May 05, 2010 | 23.35 | 23.72 | 22.97 | 23.16 | 963,858 | -0.71(-2.98%) |
May 04, 2010 | 24.95 | 24.95 | 23.69 | 23.87 | 687,364 | -1.15(-4.58%) |