Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.90 | 20.90 | 20.71 | 20.90 | 68,839 | +0.05(+0.24%) |
Jul 29, 2010 | 20.94 | 21.01 | 20.82 | 20.85 | 83,969 | -0.03(-0.14%) |
Jul 28, 2010 | 20.90 | 21.01 | 20.83 | 20.88 | 54,858 | -0.02(-0.10%) |
Jul 27, 2010 | 20.85 | 20.95 | 20.81 | 20.90 | 92,204 | +0.15(+0.72%) |
Jul 26, 2010 | 20.37 | 20.79 | 20.37 | 20.75 | 69,370 | +0.29(+1.42%) |
Jul 23, 2010 | 20.10 | 20.52 | 20.04 | 20.46 | 106,952 | +0.36(+1.79%) |
Jul 22, 2010 | 19.93 | 20.35 | 19.93 | 20.10 | 223 | +0.25(+1.26%) |
Jul 21, 2010 | 19.76 | 19.94 | 19.75 | 19.85 | 28,776 | +0.10(+0.51%) |
Jul 20, 2010 | 19.37 | 19.83 | 19.37 | 19.75 | 144 | +0.12(+0.61%) |
Jul 19, 2010 | 19.63 | 19.66 | 19.35 | 19.63 | 43,034 | +0.07(+0.36%) |
Jul 16, 2010 | 19.56 | 19.64 | 19.35 | 19.56 | 35,309 | -0.10(-0.51%) |
Jul 15, 2010 | 19.31 | 19.66 | 19.29 | 19.66 | 65,390 | +0.26(+1.34%) |
Jul 14, 2010 | 19.26 | 19.40 | 19.09 | 19.40 | 1,489 | +0.23(+1.20%) |
Jul 13, 2010 | 19.10 | 19.30 | 18.97 | 19.17 | 307 | +0.27(+1.43%) |
Jul 12, 2010 | 19.00 | 19.01 | 18.77 | 18.90 | 49,905 | -0.01(-0.05%) |
Jul 09, 2010 | 18.91 | 18.92 | 18.58 | 18.91 | 41,092 | +0.38(+2.05%) |
Jul 08, 2010 | 18.44 | 18.59 | 18.38 | 18.53 | 224 | +0.15(+0.82%) |
Jul 07, 2010 | 18.27 | 18.38 | 18.23 | 18.38 | 48,639 | +0.11(+0.60%) |
Jul 06, 2010 | 18.40 | 18.41 | 18.20 | 18.27 | 369 | -0.02(-0.11%) |
Jul 02, 2010 | 18.29 | 18.32 | 18.04 | 18.29 | 22,823 | +0.14(+0.77%) |
Jul 01, 2010 | 18.18 | 18.27 | 18.03 | 18.15 | 26,105 | -0.13(-0.71%) |
Jun 30, 2010 | 18.23 | 18.28 | 18.05 | 18.28 | 203 | +0.13(+0.72%) |
Jun 29, 2010 | 18.40 | 18.40 | 18.11 | 18.15 | 552 | -0.16(-0.87%) |
Jun 25, 2010 | 18.31 | 18.38 | 18.18 | 18.31 | 32,663 | +0.10(+0.55%) |
Jun 24, 2010 | 18.28 | 18.31 | 18.16 | 18.21 | 21,159 | -0.03(-0.16%) |
Jun 23, 2010 | 18.23 | 18.33 | 18.17 | 18.24 | 117 | +0.01(+0.06%) |
Jun 22, 2010 | 18.33 | 18.38 | 18.22 | 18.23 | 64,249 | -0.08(-0.44%) |
Jun 21, 2010 | 18.53 | 18.53 | 18.30 | 18.31 | 30,477 | +0.08(+0.44%) |
Jun 18, 2010 | 18.23 | 18.34 | 18.16 | 18.23 | 47,780 | +0.05(+0.28%) |
Jun 17, 2010 | 18.23 | 18.30 | 18.16 | 18.18 | 47,105 | +0.02(+0.11%) |
Jun 16, 2010 | 18.15 | 18.37 | 18.13 | 18.16 | 69,376 | -0.34(-1.84%) |
Jun 15, 2010 | 18.15 | 18.50 | 18.07 | 18.50 | 119 | +0.44(+2.44%) |
Jun 14, 2010 | 18.07 | 18.27 | 17.93 | 18.06 | 54,571 | +0.23(+1.29%) |
Jun 11, 2010 | 17.60 | 18.25 | 17.60 | 17.83 | 55,456 | +0.09(+0.51%) |
Jun 10, 2010 | 17.67 | 17.74 | 17.55 | 17.74 | 28,247 | +0.27(+1.55%) |
Jun 09, 2010 | 17.36 | 17.82 | 17.36 | 17.47 | 43,241 | +0.15(+0.87%) |
Jun 08, 2010 | 17.64 | 17.64 | 17.30 | 17.32 | 205 | -0.15(-0.86%) |
Jun 07, 2010 | 17.78 | 17.78 | 17.45 | 17.47 | 31,346 | -0.11(-0.63%) |
Jun 04, 2010 | 17.58 | 17.97 | 17.54 | 17.58 | 41,170 | -0.51(-2.82%) |
Jun 03, 2010 | 18.25 | 18.47 | 18.04 | 18.09 | 36,174 | -0.08(-0.44%) |
Jun 02, 2010 | 17.54 | 18.17 | 17.54 | 18.17 | 243 | +0.61(+3.47%) |
Jun 01, 2010 | 17.83 | 18.00 | 17.56 | 17.56 | 45,647 | -0.37(-2.06%) |
May 28, 2010 | 17.93 | 18.26 | 17.88 | 17.93 | 28,031 | -0.28(-1.53%) |
May 27, 2010 | 17.90 | 18.25 | 17.90 | 18.21 | 37,794 | +0.14(+0.76%) |
May 26, 2010 | 17.89 | 18.23 | 17.64 | 18.07 | 52,164 | +0.53(+3.02%) |
May 25, 2010 | 16.95 | 17.69 | 16.95 | 17.54 | 105,739 | -0.50(-2.77%) |
May 24, 2010 | 18.02 | 18.41 | 17.95 | 18.04 | 75,729 | +0.07(+0.39%) |
May 21, 2010 | 17.49 | 18.15 | 17.35 | 17.97 | 66,662 | +0.17(+0.96%) |
May 20, 2010 | 17.80 | 17.92 | 17.74 | 17.80 | 117,151 | -0.71(-3.84%) |
May 19, 2010 | 18.52 | 18.77 | 18.32 | 18.51 | 78,456 | -0.27(-1.44%) |
May 18, 2010 | 19.04 | 19.04 | 18.75 | 18.78 | 75,136 | +0.12(+0.64%) |
May 17, 2010 | 19.20 | 19.31 | 18.49 | 18.66 | 65,225 | -0.46(-2.41%) |
May 14, 2010 | 19.12 | 19.57 | 18.92 | 19.12 | 35,616 | -0.53(-2.70%) |
May 13, 2010 | 19.63 | 19.74 | 19.60 | 19.65 | 30,705 | +0.09(+0.46%) |
May 12, 2010 | 19.57 | 19.88 | 19.56 | 19.56 | 90,523 | +0.37(+1.93%) |
May 11, 2010 | 19.28 | 19.40 | 19.19 | 19.19 | 81,634 | -0.17(-0.88%) |
May 10, 2010 | 19.59 | 19.60 | 19.31 | 19.36 | 117,036 | +1.56(+8.76%) |
May 07, 2010 | 18.00 | 18.24 | 17.06 | 17.80 | 246,514 | +0.10(+0.56%) |
May 06, 2010 | 18.72 | 18.72 | 16.52 | 17.70 | 322,223 | -1.27(-6.69%) |
May 05, 2010 | 19.74 | 19.96 | 18.77 | 18.97 | 103,508 | -0.85(-4.29%) |
May 04, 2010 | 20.08 | 20.16 | 19.80 | 19.82 | 43,910 | -0.42(-2.08%) |