Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.78 | 19.80 | 19.00 | 19.78 | 95,981 | +0.57(+2.97%) |
Jul 29, 2010 | 19.40 | 19.60 | 19.00 | 19.21 | 63,717 | -0.10(-0.51%) |
Jul 28, 2010 | 19.31 | 19.80 | 19.20 | 19.31 | 987 | -0.29(-1.49%) |
Jul 27, 2010 | 19.80 | 19.90 | 19.00 | 19.60 | 139,307 | -0.17(-0.88%) |
Jul 26, 2010 | 19.60 | 19.80 | 19.23 | 19.77 | 144,532 | +0.17(+0.89%) |
Jul 23, 2010 | 18.60 | 19.60 | 18.24 | 19.60 | 153,168 | +1.32(+7.22%) |
Jul 22, 2010 | 18.20 | 18.60 | 18.20 | 18.28 | 950 | +0.16(+0.88%) |
Jul 21, 2010 | 18.20 | 18.60 | 17.82 | 18.12 | 103,806 | -0.30(-1.64%) |
Jul 20, 2010 | 18.80 | 18.80 | 17.80 | 18.42 | 175,588 | -0.18(-0.95%) |
Jul 19, 2010 | 19.20 | 19.60 | 18.24 | 18.60 | 138,250 | -0.42(-2.23%) |
Jul 16, 2010 | 19.02 | 19.60 | 18.82 | 19.02 | 159,260 | -0.61(-3.09%) |
Jul 15, 2010 | 19.60 | 19.80 | 19.41 | 19.63 | 114,824 | -0.03(-0.16%) |
Jul 14, 2010 | 19.80 | 20.20 | 19.60 | 19.66 | 110,810 | -0.11(-0.56%) |
Jul 13, 2010 | 19.77 | 20.40 | 19.40 | 19.77 | 2,448 | +0.37(+1.91%) |
Jul 12, 2010 | 18.41 | 19.80 | 18.41 | 19.40 | 95,550 | +0.00(+0.00%) |
Jul 09, 2010 | 19.40 | 19.70 | 18.60 | 19.40 | 225,437 | +0.40(+2.11%) |
Jul 08, 2010 | 19.00 | 19.00 | 18.00 | 19.00 | 743 | +1.20(+6.74%) |
Jul 07, 2010 | 17.40 | 18.40 | 17.20 | 17.80 | 328,987 | +0.23(+1.33%) |
Jul 06, 2010 | 17.57 | 18.80 | 17.25 | 17.57 | 1,255 | -0.83(-4.53%) |
Jul 02, 2010 | 18.40 | 19.20 | 17.60 | 18.40 | 194,619 | -0.20(-1.08%) |
Jul 01, 2010 | 20.80 | 20.80 | 18.40 | 18.60 | 377,708 | -1.00(-5.10%) |
Jun 30, 2010 | 19.60 | 20.00 | 19.60 | 19.60 | 1,936 | -0.40(-2.00%) |
Jun 29, 2010 | 20.20 | 21.00 | 19.61 | 20.00 | 250 | -0.20(-0.99%) |
Jun 25, 2010 | 20.20 | 20.80 | 19.60 | 20.20 | 2,398,965 | -0.20(-0.98%) |
Jun 24, 2010 | 21.60 | 21.60 | 20.20 | 20.40 | 595 | -1.00(-4.67%) |
Jun 23, 2010 | 22.20 | 22.20 | 21.00 | 21.40 | 3,879 | +1.20(+5.94%) |
Jun 22, 2010 | 21.20 | 21.20 | 19.00 | 20.20 | 1,665 | -0.60(-2.88%) |
Jun 21, 2010 | 22.00 | 22.10 | 20.80 | 20.80 | 238,637 | -1.20(-5.45%) |
Jun 18, 2010 | 22.00 | 22.20 | 21.80 | 22.00 | 123,048 | +0.00(+0.00%) |
Jun 17, 2010 | 22.60 | 22.60 | 21.80 | 22.00 | 82 | -0.20(-0.90%) |
Jun 16, 2010 | 22.20 | 22.60 | 22.00 | 22.20 | 95,300 | -0.40(-1.77%) |
Jun 15, 2010 | 22.40 | 22.60 | 22.00 | 22.60 | 159,037 | +0.60(+2.73%) |
Jun 14, 2010 | 22.40 | 23.20 | 22.00 | 22.00 | 202,496 | -0.80(-3.51%) |
Jun 11, 2010 | 22.80 | 23.00 | 22.20 | 22.80 | 145,539 | +0.60(+2.70%) |
Jun 10, 2010 | 22.00 | 23.40 | 22.00 | 22.20 | 228,690 | +0.00(+0.00%) |
Jun 09, 2010 | 21.40 | 23.00 | 21.20 | 22.20 | 421,030 | +0.80(+3.74%) |
Jun 08, 2010 | 21.80 | 22.00 | 20.80 | 21.40 | 303,511 | +0.00(+0.00%) |
Jun 07, 2010 | 22.40 | 23.20 | 21.40 | 21.40 | 295,221 | -0.80(-3.60%) |
Jun 04, 2010 | 22.20 | 23.40 | 22.00 | 22.20 | 405,594 | -1.40(-5.93%) |
Jun 03, 2010 | 24.20 | 24.20 | 23.00 | 23.60 | 163,705 | +0.00(+0.00%) |
Jun 02, 2010 | 24.00 | 24.00 | 23.00 | 23.60 | 1,646 | +0.60(+2.61%) |
Jun 01, 2010 | 23.20 | 23.60 | 22.80 | 23.00 | 197,738 | +0.00(+0.00%) |
May 28, 2010 | 23.00 | 24.40 | 23.00 | 23.00 | 164,348 | -0.80(-3.36%) |
May 27, 2010 | 23.00 | 24.40 | 22.80 | 23.80 | 238,270 | +1.20(+5.31%) |
May 26, 2010 | 22.80 | 22.80 | 22.00 | 22.60 | 50 | +1.00(+4.63%) |
May 25, 2010 | 22.00 | 22.00 | 21.00 | 21.60 | 40 | -0.60(-2.70%) |
May 24, 2010 | 23.40 | 23.40 | 22.00 | 22.20 | 175,464 | -0.40(-1.77%) |
May 21, 2010 | 21.20 | 23.40 | 20.80 | 22.60 | 443,296 | +0.60(+2.73%) |
May 20, 2010 | 22.60 | 22.80 | 21.60 | 22.00 | 395 | -2.00(-8.33%) |
May 19, 2010 | 24.80 | 24.80 | 24.00 | 24.00 | 423,031 | -0.80(-3.23%) |
May 18, 2010 | 25.20 | 26.00 | 24.40 | 24.80 | 320,275 | +0.00(+0.00%) |
May 17, 2010 | 25.60 | 25.80 | 24.40 | 24.80 | 257,934 | -0.40(-1.59%) |
May 14, 2010 | 25.20 | 26.20 | 25.00 | 25.20 | 406,897 | -0.80(-3.08%) |
May 13, 2010 | 27.00 | 27.20 | 26.00 | 26.00 | 384,688 | -1.00(-3.70%) |
May 12, 2010 | 27.00 | 27.60 | 26.20 | 27.00 | 360,763 | +0.00(+0.00%) |
May 11, 2010 | 26.80 | 27.20 | 26.60 | 27.00 | 285,726 | +0.20(+0.75%) |
May 10, 2010 | 26.50 | 27.00 | 26.00 | 26.80 | 511,189 | +1.00(+3.88%) |
May 07, 2010 | 27.20 | 27.40 | 25.40 | 25.80 | 739,269 | -1.00(-3.73%) |
May 06, 2010 | 26.80 | 28.00 | 26.40 | 26.80 | 305 | -0.50(-1.83%) |
May 05, 2010 | 27.80 | 28.60 | 26.80 | 27.30 | 510,145 | -0.90(-3.19%) |
May 04, 2010 | 29.20 | 29.40 | 27.80 | 28.20 | 200 | -1.20(-4.08%) |