Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.39 | 26.83 | 26.34 | 26.39 | 139,592 | -0.19(-0.71%) |
Jul 29, 2010 | 26.20 | 26.69 | 25.99 | 26.57 | 119,848 | +0.72(+2.77%) |
Jul 28, 2010 | 25.60 | 25.98 | 25.57 | 25.86 | 80,596 | +0.06(+0.22%) |
Jul 27, 2010 | 25.20 | 26.25 | 25.20 | 25.80 | 228,581 | +0.62(+2.46%) |
Jul 26, 2010 | 24.95 | 25.32 | 24.73 | 25.18 | 170,903 | +0.35(+1.43%) |
Jul 23, 2010 | 24.80 | 25.01 | 24.20 | 24.83 | 200,687 | +0.03(+0.11%) |
Jul 22, 2010 | 24.66 | 25.37 | 24.64 | 24.80 | 124,057 | +0.27(+1.10%) |
Jul 21, 2010 | 25.27 | 25.57 | 24.18 | 24.53 | 225,097 | -0.33(-1.34%) |
Jul 20, 2010 | 23.11 | 24.91 | 23.11 | 24.86 | 272,656 | +1.52(+6.49%) |
Jul 19, 2010 | 22.75 | 23.41 | 22.63 | 23.35 | 118,393 | +0.60(+2.63%) |
Jul 16, 2010 | 22.75 | 22.99 | 22.44 | 22.75 | 113,263 | +0.01(+0.06%) |
Jul 15, 2010 | 23.00 | 23.31 | 22.65 | 22.74 | 199,383 | -0.11(-0.49%) |
Jul 14, 2010 | 22.17 | 23.00 | 22.15 | 22.85 | 103,507 | +0.61(+2.75%) |
Jul 13, 2010 | 22.15 | 22.24 | 21.86 | 22.24 | 172,630 | +0.44(+2.01%) |
Jul 12, 2010 | 22.51 | 22.54 | 21.76 | 21.80 | 79,367 | -0.62(-2.76%) |
Jul 09, 2010 | 22.42 | 22.43 | 21.83 | 22.42 | 97,933 | +0.45(+2.06%) |
Jul 08, 2010 | 22.09 | 22.09 | 21.29 | 21.97 | 74,454 | +0.35(+1.61%) |
Jul 07, 2010 | 20.79 | 21.65 | 20.79 | 21.62 | 97,269 | +0.80(+3.84%) |
Jul 06, 2010 | 20.85 | 20.97 | 20.48 | 20.82 | 99,453 | +0.33(+1.63%) |
Jul 02, 2010 | 20.49 | 20.68 | 20.29 | 20.49 | 36,562 | +0.01(+0.03%) |
Jul 01, 2010 | 20.56 | 20.85 | 20.15 | 20.48 | 150,530 | +0.01(+0.07%) |
Jun 30, 2010 | 20.33 | 20.60 | 20.12 | 20.47 | 86,744 | +0.17(+0.86%) |
Jun 29, 2010 | 20.55 | 20.58 | 19.90 | 20.29 | 53,862 | -1.17(-5.44%) |
Jun 25, 2010 | 21.46 | 21.79 | 21.09 | 21.46 | 91,875 | +0.22(+1.05%) |
Jun 24, 2010 | 21.33 | 21.49 | 21.06 | 21.24 | 185,683 | -0.38(-1.74%) |
Jun 23, 2010 | 22.33 | 22.33 | 21.61 | 21.61 | 313,248 | -0.51(-2.29%) |
Jun 22, 2010 | 22.29 | 22.29 | 21.83 | 22.12 | 98,267 | +0.04(+0.19%) |
Jun 21, 2010 | 21.90 | 22.42 | 21.42 | 22.08 | 42,066 | +0.65(+3.02%) |
Jun 18, 2010 | 21.43 | 21.71 | 21.15 | 21.43 | 88,086 | +0.31(+1.45%) |
Jun 17, 2010 | 21.54 | 21.59 | 21.05 | 21.13 | 23,602 | -0.15(-0.69%) |
Jun 16, 2010 | 20.85 | 21.44 | 20.77 | 21.27 | 112,105 | +0.35(+1.69%) |
Jun 15, 2010 | 20.08 | 21.17 | 19.92 | 20.92 | 135,686 | +0.76(+3.76%) |
Jun 14, 2010 | 20.30 | 20.40 | 20.05 | 20.16 | 72,841 | +0.17(+0.87%) |
Jun 11, 2010 | 19.78 | 20.16 | 19.78 | 19.99 | 56,036 | +0.20(+0.99%) |
Jun 10, 2010 | 20.29 | 20.29 | 19.47 | 19.79 | 79,596 | +0.18(+0.93%) |
Jun 09, 2010 | 19.93 | 20.16 | 19.55 | 19.61 | 94,953 | -0.05(-0.27%) |
Jun 08, 2010 | 19.93 | 19.93 | 19.52 | 19.66 | 133,052 | +0.01(+0.07%) |
Jun 07, 2010 | 19.51 | 19.97 | 19.49 | 19.65 | 99,267 | +0.03(+0.17%) |
Jun 04, 2010 | 19.62 | 19.72 | 19.37 | 19.62 | 141,933 | -0.07(-0.34%) |
Jun 03, 2010 | 19.35 | 19.72 | 19.20 | 19.68 | 48,548 | +0.53(+2.78%) |
Jun 02, 2010 | 18.85 | 19.25 | 18.81 | 19.15 | 52,194 | +0.28(+1.50%) |
Jun 01, 2010 | 18.50 | 19.22 | 18.12 | 18.87 | 148,522 | +0.51(+2.75%) |
May 28, 2010 | 18.36 | 18.56 | 18.01 | 18.36 | 79,556 | +0.18(+1.00%) |
May 27, 2010 | 16.71 | 18.36 | 16.71 | 18.18 | 154,419 | +1.57(+9.45%) |
May 26, 2010 | 16.83 | 16.95 | 16.56 | 16.61 | 497,890 | -0.26(-1.56%) |
May 25, 2010 | 17.24 | 17.41 | 16.71 | 16.87 | 226,765 | -1.04(-5.83%) |
May 24, 2010 | 18.01 | 18.53 | 17.78 | 17.92 | 46,639 | -0.28(-1.52%) |
May 21, 2010 | 17.87 | 18.50 | 17.82 | 18.19 | 50,498 | -0.09(-0.52%) |
May 20, 2010 | 18.12 | 18.58 | 18.09 | 18.29 | 135,985 | -0.46(-2.48%) |
May 19, 2010 | 18.61 | 18.81 | 18.14 | 18.75 | 44,385 | +0.05(+0.29%) |
May 18, 2010 | 18.38 | 18.93 | 18.33 | 18.70 | 149,669 | +0.47(+2.59%) |
May 17, 2010 | 18.06 | 18.63 | 17.60 | 18.23 | 105,071 | +0.17(+0.93%) |
May 14, 2010 | 18.06 | 19.03 | 17.88 | 18.06 | 173,152 | -0.81(-4.29%) |
May 13, 2010 | 18.89 | 19.16 | 18.47 | 18.87 | 49,392 | -0.07(-0.36%) |
May 12, 2010 | 18.71 | 19.13 | 18.71 | 18.94 | 70,793 | +0.30(+1.59%) |
May 11, 2010 | 18.56 | 18.82 | 18.52 | 18.64 | 44,029 | -0.09(-0.50%) |
May 10, 2010 | 18.53 | 19.03 | 18.49 | 18.73 | 211,457 | +1.66(+9.75%) |
May 07, 2010 | 17.23 | 17.23 | 16.68 | 17.07 | 126,661 | -0.08(-0.47%) |
May 06, 2010 | 17.88 | 17.96 | 15.16 | 17.15 | 87,600 | -0.72(-4.03%) |
May 05, 2010 | 18.17 | 18.65 | 17.83 | 17.87 | 86,775 | -0.86(-4.60%) |
May 04, 2010 | 19.31 | 19.31 | 18.64 | 18.73 | 48,702 | -0.48(-2.49%) |