Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.67 | 21.11 | 20.45 | 20.57 | 64,450 | -0.51(-2.42%) |
Jul 29, 2010 | 21.17 | 21.57 | 20.64 | 21.08 | 44,873 | +0.07(+0.33%) |
Jul 28, 2010 | 21.37 | 21.51 | 20.93 | 21.01 | 72,972 | -0.42(-1.96%) |
Jul 27, 2010 | 21.20 | 21.68 | 21.08 | 21.43 | 77,060 | +0.35(+1.66%) |
Jul 26, 2010 | 20.64 | 21.32 | 20.32 | 21.08 | 134,774 | +0.65(+3.18%) |
Jul 23, 2010 | 20.35 | 20.79 | 20.10 | 20.43 | 113,558 | -0.07(-0.34%) |
Jul 22, 2010 | 20.35 | 20.84 | 20.20 | 20.50 | 172,172 | +0.51(+2.55%) |
Jul 21, 2010 | 20.21 | 20.23 | 19.69 | 19.99 | 105,044 | +0.00(+0.00%) |
Jul 20, 2010 | 18.87 | 20.00 | 18.76 | 19.99 | 86,576 | +0.84(+4.39%) |
Jul 19, 2010 | 19.11 | 19.27 | 18.71 | 19.15 | 63,511 | +0.11(+0.58%) |
Jul 16, 2010 | 19.76 | 19.76 | 18.84 | 19.04 | 77,937 | -0.95(-4.75%) |
Jul 15, 2010 | 19.93 | 20.09 | 19.67 | 19.99 | 84,475 | +0.02(+0.10%) |
Jul 14, 2010 | 19.76 | 20.01 | 19.76 | 19.97 | 51,346 | +0.02(+0.10%) |
Jul 13, 2010 | 19.59 | 20.18 | 19.42 | 19.95 | 119,590 | +0.61(+3.15%) |
Jul 12, 2010 | 19.34 | 19.79 | 19.17 | 19.34 | 68,593 | -0.15(-0.77%) |
Jul 09, 2010 | 19.00 | 19.53 | 18.97 | 19.49 | 34,612 | +0.44(+2.31%) |
Jul 08, 2010 | 19.01 | 19.17 | 18.54 | 19.05 | 59,126 | +0.26(+1.38%) |
Jul 07, 2010 | 18.13 | 18.80 | 17.98 | 18.79 | 54,262 | +0.68(+3.75%) |
Jul 06, 2010 | 18.14 | 18.71 | 17.82 | 18.11 | 123,939 | +0.30(+1.68%) |
Jul 02, 2010 | 18.28 | 18.28 | 17.60 | 17.81 | 57,146 | -0.35(-1.93%) |
Jul 01, 2010 | 18.67 | 18.67 | 17.60 | 18.16 | 58,121 | -0.55(-2.94%) |
Jun 30, 2010 | 18.80 | 19.45 | 18.63 | 18.71 | 57,615 | -0.11(-0.58%) |
Jun 29, 2010 | 19.25 | 19.33 | 18.67 | 18.82 | 56,068 | -1.07(-5.38%) |
Jun 25, 2010 | 19.30 | 20.16 | 19.12 | 19.89 | 174,838 | +0.63(+3.27%) |
Jun 24, 2010 | 19.82 | 19.89 | 19.22 | 19.26 | 104,973 | -0.72(-3.60%) |
Jun 23, 2010 | 20.18 | 20.26 | 19.89 | 19.98 | 49,235 | -0.28(-1.38%) |
Jun 22, 2010 | 20.76 | 20.92 | 20.19 | 20.26 | 69,563 | -0.50(-2.41%) |
Jun 21, 2010 | 21.42 | 21.54 | 20.50 | 20.76 | 46,668 | -0.41(-1.94%) |
Jun 18, 2010 | 21.68 | 21.68 | 21.15 | 21.17 | 111,689 | -0.34(-1.58%) |
Jun 17, 2010 | 21.86 | 21.86 | 21.20 | 21.51 | 54,443 | -0.11(-0.51%) |
Jun 16, 2010 | 21.28 | 21.73 | 21.14 | 21.62 | 66,969 | +0.23(+1.08%) |
Jun 15, 2010 | 21.45 | 21.45 | 21.05 | 21.39 | 121,686 | +0.21(+0.99%) |
Jun 14, 2010 | 21.40 | 21.70 | 20.92 | 21.18 | 197,263 | +0.00(+0.00%) |
Jun 11, 2010 | 21.21 | 21.30 | 20.46 | 21.18 | 109,764 | -0.25(-1.17%) |
Jun 10, 2010 | 20.90 | 21.75 | 20.55 | 21.43 | 223,365 | +1.02(+5.00%) |
Jun 09, 2010 | 21.76 | 21.76 | 20.33 | 20.41 | 171,977 | -1.06(-4.94%) |
Jun 08, 2010 | 22.60 | 22.78 | 21.29 | 21.47 | 113,044 | -0.95(-4.24%) |
Jun 07, 2010 | 23.17 | 23.72 | 22.36 | 22.42 | 87,937 | -0.56(-2.44%) |
Jun 04, 2010 | 23.93 | 24.21 | 22.97 | 22.98 | 86,081 | -1.65(-6.70%) |
Jun 03, 2010 | 24.03 | 25.16 | 24.03 | 24.63 | 94,312 | +0.81(+3.40%) |
Jun 02, 2010 | 23.00 | 23.91 | 22.73 | 23.82 | 70,393 | +0.85(+3.70%) |
Jun 01, 2010 | 23.62 | 23.82 | 22.95 | 22.97 | 86,730 | -0.94(-3.93%) |
May 28, 2010 | 24.80 | 24.80 | 23.50 | 23.91 | 64,879 | -0.89(-3.59%) |
May 27, 2010 | 24.50 | 24.85 | 24.37 | 24.80 | 66,613 | +0.86(+3.59%) |
May 26, 2010 | 23.42 | 24.50 | 23.13 | 23.94 | 113,099 | +0.64(+2.75%) |
May 25, 2010 | 23.14 | 23.47 | 22.37 | 23.30 | 46,786 | -0.13(-0.55%) |
May 24, 2010 | 23.95 | 24.34 | 23.29 | 23.43 | 31,115 | -0.61(-2.54%) |
May 21, 2010 | 23.63 | 24.37 | 23.42 | 24.04 | 116,089 | -0.04(-0.17%) |
May 20, 2010 | 23.72 | 25.16 | 23.57 | 24.08 | 248,527 | -1.55(-6.05%) |
May 19, 2010 | 26.38 | 26.38 | 25.57 | 25.63 | 44,455 | -0.88(-3.32%) |
May 18, 2010 | 27.70 | 27.77 | 26.33 | 26.51 | 36,746 | -0.85(-3.11%) |
May 17, 2010 | 27.43 | 27.53 | 26.43 | 27.36 | 41,929 | +0.20(+0.74%) |
May 14, 2010 | 27.47 | 27.47 | 26.41 | 27.16 | 41,052 | -0.56(-2.02%) |
May 13, 2010 | 28.03 | 28.11 | 27.30 | 27.72 | 42,291 | -0.32(-1.14%) |
May 12, 2010 | 27.46 | 28.43 | 27.46 | 28.04 | 105,923 | +0.71(+2.60%) |
May 11, 2010 | 26.87 | 27.44 | 26.21 | 27.33 | 60,846 | +0.79(+2.98%) |
May 10, 2010 | 26.59 | 27.00 | 25.91 | 26.54 | 111,107 | +1.65(+6.63%) |
May 07, 2010 | 25.96 | 26.35 | 24.30 | 24.89 | 110,539 | -1.39(-5.29%) |
May 06, 2010 | 27.11 | 29.40 | 24.32 | 26.28 | 325,111 | +0.78(+3.06%) |
May 05, 2010 | 25.25 | 25.64 | 25.10 | 25.50 | 54,028 | -0.05(-0.20%) |
May 04, 2010 | 25.50 | 25.78 | 25.26 | 25.55 | 56,276 | -0.41(-1.58%) |