Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.93 | 22.23 | 21.61 | 21.93 | 191,457 | -0.10(-0.44%) |
Jul 29, 2010 | 22.15 | 22.29 | 21.70 | 22.03 | 269,049 | +0.10(+0.44%) |
Jul 28, 2010 | 21.93 | 22.35 | 21.90 | 21.93 | 2,356 | -0.31(-1.37%) |
Jul 27, 2010 | 22.63 | 22.71 | 22.19 | 22.24 | 489,490 | -0.20(-0.90%) |
Jul 26, 2010 | 22.09 | 22.68 | 21.99 | 22.44 | 605,910 | +0.36(+1.65%) |
Jul 23, 2010 | 20.70 | 22.13 | 20.60 | 22.07 | 495,639 | +1.40(+6.77%) |
Jul 22, 2010 | 20.29 | 20.77 | 20.26 | 20.67 | 285,899 | +0.71(+3.54%) |
Jul 21, 2010 | 20.43 | 20.44 | 19.90 | 19.97 | 219,268 | -0.33(-1.65%) |
Jul 20, 2010 | 19.51 | 20.39 | 19.46 | 20.30 | 291,407 | +0.53(+2.67%) |
Jul 19, 2010 | 19.64 | 19.79 | 19.36 | 19.77 | 179,307 | +0.16(+0.80%) |
Jul 16, 2010 | 19.62 | 20.20 | 19.58 | 19.62 | 302,743 | -0.71(-3.48%) |
Jul 15, 2010 | 20.43 | 20.43 | 20.02 | 20.32 | 166,675 | -0.11(-0.55%) |
Jul 14, 2010 | 20.39 | 20.53 | 20.26 | 20.43 | 198,750 | -0.01(-0.07%) |
Jul 13, 2010 | 20.45 | 20.52 | 20.01 | 20.45 | 5,761 | +0.58(+2.92%) |
Jul 12, 2010 | 20.05 | 20.18 | 19.72 | 19.87 | 151,303 | -0.27(-1.33%) |
Jul 09, 2010 | 20.14 | 20.20 | 19.86 | 20.14 | 140,976 | +0.16(+0.78%) |
Jul 08, 2010 | 19.98 | 20.00 | 19.74 | 19.98 | 1,751 | +0.33(+1.67%) |
Jul 07, 2010 | 19.30 | 19.66 | 19.26 | 19.65 | 327,550 | +0.45(+2.37%) |
Jul 06, 2010 | 19.20 | 19.77 | 19.12 | 19.20 | 4,224 | -0.10(-0.50%) |
Jul 02, 2010 | 19.30 | 19.53 | 19.15 | 19.30 | 301,091 | -0.04(-0.19%) |
Jul 01, 2010 | 19.30 | 19.48 | 19.15 | 19.33 | 609,477 | +0.03(+0.15%) |
Jun 30, 2010 | 19.30 | 19.92 | 19.26 | 19.30 | 5,386 | -0.36(-1.85%) |
Jun 29, 2010 | 20.06 | 20.13 | 19.56 | 19.67 | 359,050 | -0.70(-3.44%) |
Jun 25, 2010 | 20.37 | 20.48 | 19.90 | 20.37 | 429,685 | +0.28(+1.37%) |
Jun 24, 2010 | 20.09 | 20.47 | 20.06 | 20.09 | 342 | -0.25(-1.24%) |
Jun 23, 2010 | 20.55 | 20.60 | 20.26 | 20.35 | 200,077 | -0.27(-1.30%) |
Jun 22, 2010 | 20.61 | 21.25 | 20.61 | 20.61 | 1,677 | -0.12(-0.57%) |
Jun 21, 2010 | 21.31 | 21.33 | 20.62 | 20.73 | 143,694 | -0.33(-1.59%) |
Jun 18, 2010 | 21.07 | 21.09 | 20.76 | 21.07 | 446,684 | +0.09(+0.43%) |
Jun 17, 2010 | 20.98 | 21.05 | 20.68 | 20.98 | 325 | +0.07(+0.32%) |
Jun 16, 2010 | 20.67 | 21.00 | 20.64 | 20.91 | 200,346 | +0.08(+0.39%) |
Jun 15, 2010 | 20.83 | 20.86 | 20.46 | 20.83 | 2,914 | +0.40(+1.97%) |
Jun 14, 2010 | 20.55 | 20.74 | 20.40 | 20.43 | 225,231 | +0.01(+0.04%) |
Jun 11, 2010 | 20.11 | 20.44 | 20.11 | 20.42 | 176,604 | +0.09(+0.44%) |
Jun 10, 2010 | 20.33 | 20.33 | 20.05 | 20.33 | 2,709 | +0.50(+2.51%) |
Jun 09, 2010 | 19.89 | 20.28 | 19.72 | 19.83 | 466,944 | -0.01(-0.04%) |
Jun 08, 2010 | 19.86 | 19.94 | 19.53 | 19.84 | 388,968 | -0.04(-0.19%) |
Jun 07, 2010 | 19.97 | 20.23 | 19.85 | 19.88 | 525,489 | -0.10(-0.52%) |
Jun 04, 2010 | 19.98 | 20.22 | 19.94 | 19.98 | 595,554 | -0.63(-3.07%) |
Jun 03, 2010 | 20.61 | 20.68 | 20.38 | 20.61 | 432,205 | -0.01(-0.04%) |
Jun 02, 2010 | 20.62 | 20.64 | 20.10 | 20.62 | 353,177 | +0.40(+1.99%) |
Jun 01, 2010 | 20.43 | 21.02 | 20.21 | 20.22 | 692,624 | -0.39(-1.91%) |
May 28, 2010 | 20.61 | 20.90 | 20.45 | 20.61 | 354,678 | -0.30(-1.42%) |
May 27, 2010 | 20.43 | 20.92 | 20.31 | 20.91 | 421,245 | +0.89(+4.46%) |
May 26, 2010 | 20.02 | 20.34 | 19.95 | 20.02 | 2,372 | -0.10(-0.48%) |
May 25, 2010 | 19.73 | 20.15 | 19.56 | 20.11 | 994,123 | -0.06(-0.30%) |
May 24, 2010 | 20.06 | 20.30 | 19.89 | 20.17 | 967,989 | +0.02(+0.11%) |
May 21, 2010 | 19.96 | 20.32 | 19.91 | 20.15 | 1,417,901 | -0.09(-0.44%) |
May 20, 2010 | 20.44 | 20.66 | 20.24 | 20.24 | 601,678 | -0.74(-3.51%) |
May 19, 2010 | 21.34 | 21.34 | 20.87 | 20.98 | 377,241 | -0.36(-1.71%) |
May 18, 2010 | 21.68 | 21.89 | 21.32 | 21.34 | 541,326 | -0.22(-1.04%) |
May 17, 2010 | 21.60 | 21.70 | 21.03 | 21.57 | 617,681 | +0.01(+0.03%) |
May 14, 2010 | 21.56 | 21.69 | 21.27 | 21.56 | 420,245 | -0.18(-0.82%) |
May 13, 2010 | 21.70 | 21.99 | 21.65 | 21.74 | 404,454 | -0.07(-0.31%) |
May 12, 2010 | 21.57 | 21.89 | 21.51 | 21.80 | 492,708 | +0.25(+1.14%) |
May 11, 2010 | 21.67 | 21.87 | 21.55 | 21.56 | 840,344 | -0.13(-0.62%) |
May 10, 2010 | 21.51 | 21.73 | 21.51 | 21.69 | 891,467 | +0.56(+2.64%) |
May 07, 2010 | 21.92 | 21.92 | 20.94 | 21.13 | 1,129,858 | -0.77(-3.50%) |
May 06, 2010 | 22.47 | 22.59 | 21.07 | 21.90 | 547,743 | -0.79(-3.46%) |
May 05, 2010 | 22.59 | 22.74 | 22.39 | 22.69 | 770,720 | -0.17(-0.77%) |
May 04, 2010 | 23.55 | 23.55 | 22.65 | 22.86 | 618,049 | -1.03(-4.30%) |