Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.76 | 17.95 | 17.60 | 17.76 | 270,843 | -0.12(-0.68%) |
Jul 29, 2010 | 18.46 | 18.56 | 17.68 | 17.88 | 276,451 | -0.39(-2.15%) |
Jul 28, 2010 | 18.28 | 18.50 | 18.13 | 18.28 | 855 | -0.24(-1.27%) |
Jul 27, 2010 | 18.70 | 18.74 | 18.38 | 18.51 | 382,360 | -0.06(-0.33%) |
Jul 26, 2010 | 19.12 | 19.12 | 18.50 | 18.57 | 362,210 | -0.43(-2.25%) |
Jul 23, 2010 | 19.12 | 19.64 | 18.83 | 19.00 | 534,316 | -0.14(-0.73%) |
Jul 22, 2010 | 19.46 | 19.46 | 19.04 | 19.14 | 216,562 | -0.04(-0.23%) |
Jul 21, 2010 | 20.05 | 20.06 | 19.12 | 19.18 | 192,299 | -0.70(-3.51%) |
Jul 20, 2010 | 19.91 | 20.03 | 19.35 | 19.88 | 243,067 | -0.27(-1.34%) |
Jul 19, 2010 | 19.27 | 20.56 | 19.27 | 20.15 | 532,444 | +0.92(+4.81%) |
Jul 16, 2010 | 19.23 | 19.79 | 19.18 | 19.23 | 143,655 | -0.58(-2.91%) |
Jul 15, 2010 | 20.12 | 20.17 | 19.50 | 19.80 | 122,376 | -0.37(-1.86%) |
Jul 14, 2010 | 20.30 | 20.65 | 20.02 | 20.18 | 96,262 | -0.23(-1.11%) |
Jul 13, 2010 | 20.40 | 20.51 | 19.86 | 20.40 | 2,091 | +0.58(+2.90%) |
Jul 12, 2010 | 20.30 | 20.69 | 19.72 | 19.83 | 83,498 | -0.58(-2.86%) |
Jul 09, 2010 | 20.41 | 20.43 | 19.92 | 20.41 | 125,284 | +0.29(+1.43%) |
Jul 08, 2010 | 20.13 | 20.23 | 19.74 | 20.13 | 183,887 | +0.47(+2.40%) |
Jul 07, 2010 | 18.71 | 19.70 | 18.49 | 19.65 | 179,421 | +0.94(+5.03%) |
Jul 06, 2010 | 18.71 | 19.45 | 18.63 | 18.71 | 1,238 | -0.42(-2.19%) |
Jul 02, 2010 | 19.13 | 19.76 | 18.90 | 19.13 | 150,193 | -0.28(-1.44%) |
Jul 01, 2010 | 19.29 | 20.06 | 19.21 | 19.41 | 301,851 | +0.10(+0.54%) |
Jun 30, 2010 | 19.31 | 20.18 | 19.20 | 19.31 | 4,117 | -0.35(-1.79%) |
Jun 29, 2010 | 19.83 | 19.83 | 19.19 | 19.66 | 298,018 | +0.06(+0.29%) |
Jun 25, 2010 | 19.60 | 19.78 | 19.39 | 19.60 | 374,300 | -0.02(-0.08%) |
Jun 24, 2010 | 19.62 | 20.14 | 19.45 | 19.62 | 126 | -0.05(-0.25%) |
Jun 23, 2010 | 19.55 | 19.92 | 19.40 | 19.67 | 120,384 | +0.07(+0.33%) |
Jun 22, 2010 | 19.60 | 20.65 | 19.58 | 19.60 | 619 | -0.88(-4.31%) |
Jun 21, 2010 | 20.96 | 21.27 | 20.34 | 20.48 | 180,972 | -0.07(-0.32%) |
Jun 18, 2010 | 20.55 | 21.01 | 19.63 | 20.55 | 411,915 | +0.91(+4.66%) |
Jun 17, 2010 | 19.90 | 20.11 | 19.58 | 19.63 | 185,933 | -0.18(-0.91%) |
Jun 16, 2010 | 19.74 | 20.16 | 19.67 | 19.81 | 104,254 | -0.09(-0.45%) |
Jun 15, 2010 | 19.90 | 19.98 | 19.55 | 19.90 | 1,077 | +0.16(+0.83%) |
Jun 14, 2010 | 19.88 | 20.20 | 19.44 | 19.74 | 186,564 | +0.07(+0.33%) |
Jun 11, 2010 | 19.09 | 20.04 | 18.98 | 19.67 | 167,799 | +0.56(+2.90%) |
Jun 10, 2010 | 19.12 | 19.32 | 18.72 | 19.12 | 1,001 | +0.68(+3.68%) |
Jun 09, 2010 | 18.62 | 18.62 | 18.10 | 18.44 | 203,661 | -0.12(-0.66%) |
Jun 08, 2010 | 18.59 | 18.66 | 18.10 | 18.56 | 218,047 | +0.09(+0.49%) |
Jun 07, 2010 | 19.68 | 19.72 | 18.44 | 18.47 | 149,877 | -1.19(-6.06%) |
Jun 04, 2010 | 19.67 | 20.00 | 19.49 | 19.67 | 249,533 | -0.41(-2.03%) |
Jun 03, 2010 | 20.00 | 20.36 | 19.81 | 20.07 | 167,886 | +0.15(+0.74%) |
Jun 02, 2010 | 19.93 | 20.04 | 19.12 | 19.93 | 164,717 | +0.54(+2.78%) |
Jun 01, 2010 | 19.98 | 20.07 | 19.24 | 19.39 | 276,321 | -0.66(-3.30%) |
May 28, 2010 | 20.05 | 20.34 | 19.57 | 20.05 | 203,000 | +0.39(+1.99%) |
May 27, 2010 | 19.91 | 19.91 | 19.07 | 19.66 | 264,202 | +0.42(+2.21%) |
May 26, 2010 | 19.23 | 19.87 | 18.75 | 19.23 | 876 | +0.53(+2.84%) |
May 25, 2010 | 18.87 | 18.98 | 18.48 | 18.70 | 255,744 | -0.56(-2.88%) |
May 24, 2010 | 18.89 | 19.64 | 18.72 | 19.26 | 199,055 | +0.32(+1.68%) |
May 21, 2010 | 18.45 | 19.29 | 18.21 | 18.94 | 207,143 | +0.31(+1.67%) |
May 20, 2010 | 18.60 | 19.00 | 18.56 | 18.63 | 245,398 | -1.45(-7.20%) |
May 19, 2010 | 19.71 | 20.21 | 19.52 | 20.07 | 196,693 | +0.33(+1.70%) |
May 18, 2010 | 20.42 | 20.91 | 19.33 | 19.74 | 2,571 | -0.48(-2.38%) |
May 17, 2010 | 19.19 | 20.26 | 19.01 | 20.22 | 247,629 | +1.17(+6.13%) |
May 14, 2010 | 19.05 | 19.29 | 18.75 | 19.05 | 154,229 | -0.18(-0.93%) |
May 13, 2010 | 19.24 | 19.55 | 19.04 | 19.23 | 129,054 | -0.11(-0.55%) |
May 12, 2010 | 18.64 | 19.41 | 18.59 | 19.34 | 147,410 | +0.73(+3.95%) |
May 11, 2010 | 18.33 | 18.79 | 18.23 | 18.60 | 201,593 | +0.52(+2.89%) |
May 10, 2010 | 17.96 | 18.11 | 17.90 | 18.08 | 250,462 | +0.82(+4.78%) |
May 07, 2010 | 17.43 | 17.65 | 17.03 | 17.26 | 279,352 | -0.22(-1.26%) |
May 06, 2010 | 18.51 | 18.81 | 17.19 | 17.48 | 273,075 | -1.15(-6.18%) |
May 05, 2010 | 19.36 | 19.42 | 18.62 | 18.63 | 209,462 | -1.55(-7.69%) |
May 04, 2010 | 20.42 | 20.68 | 19.13 | 20.18 | 461,056 | -0.15(-0.72%) |