Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.93 | 19.65 | 18.71 | 19.61 | 269,816 | +0.32(+1.66%) |
Jul 29, 2010 | 19.47 | 19.61 | 18.95 | 19.29 | 250,220 | -0.02(-0.10%) |
Jul 28, 2010 | 19.35 | 19.97 | 19.02 | 19.31 | 347,511 | +0.15(+0.78%) |
Jul 27, 2010 | 19.83 | 19.92 | 18.83 | 19.16 | 338,012 | -0.51(-2.59%) |
Jul 26, 2010 | 19.57 | 19.80 | 19.28 | 19.67 | 186,935 | +0.21(+1.08%) |
Jul 23, 2010 | 18.99 | 19.64 | 18.77 | 19.46 | 280,981 | +0.31(+1.62%) |
Jul 22, 2010 | 18.51 | 19.45 | 18.36 | 19.15 | 522,434 | +0.91(+4.99%) |
Jul 21, 2010 | 18.83 | 19.27 | 18.00 | 18.24 | 587,657 | -0.46(-2.46%) |
Jul 20, 2010 | 17.21 | 18.76 | 17.21 | 18.70 | 557,994 | +1.23(+7.04%) |
Jul 19, 2010 | 17.62 | 17.64 | 17.05 | 17.47 | 279,089 | -0.03(-0.17%) |
Jul 16, 2010 | 17.93 | 18.00 | 17.22 | 17.50 | 465,844 | -0.66(-3.63%) |
Jul 15, 2010 | 18.17 | 18.22 | 17.74 | 18.16 | 400,248 | -0.01(-0.06%) |
Jul 14, 2010 | 17.81 | 18.32 | 17.68 | 18.17 | 393,585 | +0.22(+1.23%) |
Jul 13, 2010 | 17.67 | 18.06 | 17.65 | 17.95 | 451,858 | +0.67(+3.88%) |
Jul 12, 2010 | 17.94 | 18.28 | 17.06 | 17.28 | 572,604 | -0.76(-4.21%) |
Jul 09, 2010 | 17.79 | 18.08 | 17.36 | 18.04 | 404,060 | +0.25(+1.41%) |
Jul 08, 2010 | 18.41 | 18.69 | 17.25 | 17.79 | 759,875 | -0.41(-2.25%) |
Jul 07, 2010 | 17.27 | 18.26 | 17.14 | 18.20 | 637,826 | +1.09(+6.37%) |
Jul 06, 2010 | 17.09 | 18.07 | 16.91 | 17.11 | 780,933 | +0.34(+2.03%) |
Jul 02, 2010 | 16.59 | 17.08 | 16.31 | 16.77 | 1,243,870 | +0.30(+1.82%) |
Jul 01, 2010 | 15.60 | 16.62 | 14.81 | 16.47 | 1,046,151 | +0.94(+6.05%) |
Jun 30, 2010 | 15.65 | 16.40 | 15.40 | 15.53 | 468,513 | -0.08(-0.51%) |
Jun 29, 2010 | 16.13 | 16.27 | 15.50 | 15.61 | 587,930 | -1.37(-8.07%) |
Jun 25, 2010 | 16.72 | 17.07 | 16.43 | 16.98 | 512,703 | +0.32(+1.92%) |
Jun 24, 2010 | 16.98 | 17.25 | 16.41 | 16.66 | 432,953 | -0.50(-2.91%) |
Jun 23, 2010 | 17.40 | 17.60 | 16.79 | 17.16 | 566,285 | -0.24(-1.38%) |
Jun 22, 2010 | 18.83 | 18.85 | 17.27 | 17.40 | 510,788 | -1.39(-7.40%) |
Jun 21, 2010 | 19.45 | 19.98 | 18.59 | 18.79 | 493,755 | -0.27(-1.42%) |
Jun 18, 2010 | 19.72 | 19.72 | 18.98 | 19.06 | 1,661,538 | -0.54(-2.76%) |
Jun 17, 2010 | 20.69 | 20.86 | 19.27 | 19.60 | 592,551 | -0.88(-4.30%) |
Jun 16, 2010 | 19.97 | 20.97 | 19.62 | 20.48 | 364,299 | +0.24(+1.19%) |
Jun 15, 2010 | 20.05 | 20.32 | 19.79 | 20.24 | 548,504 | +0.30(+1.50%) |
Jun 14, 2010 | 20.25 | 20.40 | 19.84 | 19.94 | 520,762 | -0.09(-0.45%) |
Jun 11, 2010 | 19.37 | 20.20 | 19.01 | 20.03 | 798,824 | +0.29(+1.47%) |
Jun 10, 2010 | 18.63 | 19.91 | 18.62 | 19.74 | 1,749,725 | +1.74(+9.67%) |
Jun 09, 2010 | 18.14 | 18.93 | 17.81 | 18.00 | 777,811 | +0.13(+0.73%) |
Jun 08, 2010 | 17.77 | 18.27 | 17.25 | 17.87 | 699,433 | +0.26(+1.48%) |
Jun 07, 2010 | 18.41 | 18.81 | 17.59 | 17.61 | 618,251 | -0.71(-3.88%) |
Jun 04, 2010 | 18.69 | 20.71 | 18.21 | 18.32 | 1,773,998 | -0.97(-5.03%) |
Jun 03, 2010 | 18.20 | 19.41 | 18.20 | 19.29 | 1,089,267 | +1.34(+7.47%) |
Jun 02, 2010 | 16.54 | 17.95 | 16.54 | 17.95 | 542,686 | +1.49(+9.05%) |
Jun 01, 2010 | 17.44 | 17.78 | 16.46 | 16.46 | 704,173 | -1.28(-7.22%) |
May 28, 2010 | 17.96 | 18.55 | 17.64 | 17.74 | 754,573 | -0.22(-1.22%) |
May 27, 2010 | 16.71 | 17.96 | 16.42 | 17.96 | 819,099 | +1.72(+10.59%) |
May 26, 2010 | 16.26 | 16.59 | 16.07 | 16.24 | 1,234,882 | +0.12(+0.74%) |
May 25, 2010 | 15.23 | 16.17 | 15.20 | 16.12 | 1,312,930 | +0.12(+0.75%) |
May 24, 2010 | 16.55 | 16.59 | 15.96 | 16.00 | 885,022 | -0.62(-3.73%) |
May 21, 2010 | 16.54 | 16.92 | 15.99 | 16.62 | 1,861,960 | -0.21(-1.25%) |
May 20, 2010 | 17.09 | 18.00 | 16.79 | 16.83 | 921,348 | -1.35(-7.43%) |
May 19, 2010 | 19.05 | 19.06 | 17.80 | 18.18 | 1,388,234 | -0.99(-5.16%) |
May 18, 2010 | 19.38 | 20.05 | 18.94 | 19.17 | 607,407 | +0.10(+0.52%) |
May 17, 2010 | 19.75 | 19.81 | 18.31 | 19.07 | 683,234 | -0.54(-2.75%) |
May 14, 2010 | 20.14 | 20.22 | 19.19 | 19.61 | 584,758 | -0.82(-4.01%) |
May 13, 2010 | 19.99 | 20.68 | 19.73 | 20.43 | 647,665 | +0.29(+1.44%) |
May 12, 2010 | 19.75 | 20.30 | 19.75 | 20.14 | 803,869 | +0.40(+2.03%) |
May 11, 2010 | 20.12 | 20.32 | 19.18 | 19.74 | 437,485 | -0.35(-1.74%) |
May 10, 2010 | 19.57 | 20.18 | 19.47 | 20.09 | 950,597 | +0.97(+5.07%) |
May 07, 2010 | 20.23 | 20.69 | 19.01 | 19.12 | 701,396 | -1.10(-5.44%) |
May 06, 2010 | 21.47 | 21.47 | 18.35 | 20.22 | 1,561,232 | -1.42(-6.56%) |
May 05, 2010 | 21.74 | 22.27 | 20.90 | 21.64 | 690,953 | -0.60(-2.70%) |
May 04, 2010 | 22.42 | 22.60 | 21.95 | 22.24 | 678,706 | -0.63(-2.75%) |