Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.90 | 21.09 | 20.74 | 20.96 | 520,902 | -0.13(-0.62%) |
Jul 29, 2010 | 21.61 | 21.87 | 20.90 | 21.09 | 881,184 | +0.39(+1.89%) |
Jul 28, 2010 | 20.65 | 20.96 | 20.45 | 20.70 | 297,032 | -0.05(-0.26%) |
Jul 27, 2010 | 21.09 | 21.17 | 20.62 | 20.75 | 457,481 | -0.31(-1.49%) |
Jul 26, 2010 | 21.01 | 21.08 | 20.78 | 21.07 | 298,774 | +0.13(+0.62%) |
Jul 23, 2010 | 20.83 | 20.98 | 20.62 | 20.94 | 467,787 | +0.08(+0.37%) |
Jul 22, 2010 | 20.43 | 20.98 | 20.43 | 20.86 | 624,347 | +0.73(+3.62%) |
Jul 21, 2010 | 20.66 | 20.72 | 20.12 | 20.13 | 316,004 | -0.41(-2.02%) |
Jul 20, 2010 | 20.09 | 20.63 | 20.01 | 20.55 | 217,782 | +0.20(+0.98%) |
Jul 19, 2010 | 20.31 | 20.70 | 20.13 | 20.35 | 230,193 | +0.04(+0.19%) |
Jul 16, 2010 | 20.65 | 20.75 | 20.25 | 20.31 | 531,421 | -0.52(-2.51%) |
Jul 15, 2010 | 20.48 | 21.01 | 20.48 | 20.83 | 791,015 | +0.34(+1.65%) |
Jul 14, 2010 | 20.09 | 20.54 | 20.06 | 20.49 | 660,811 | +0.38(+1.87%) |
Jul 13, 2010 | 19.72 | 20.24 | 19.62 | 20.12 | 549,470 | +0.59(+3.03%) |
Jul 12, 2010 | 19.53 | 19.86 | 19.32 | 19.52 | 323,006 | -0.01(-0.04%) |
Jul 09, 2010 | 19.26 | 19.53 | 19.14 | 19.53 | 289,609 | +0.30(+1.56%) |
Jul 08, 2010 | 19.26 | 19.29 | 18.94 | 19.23 | 470,292 | +0.17(+0.89%) |
Jul 07, 2010 | 18.66 | 19.09 | 18.54 | 19.06 | 710,524 | +0.41(+2.22%) |
Jul 06, 2010 | 18.75 | 19.00 | 18.43 | 18.65 | 646,290 | +0.12(+0.62%) |
Jul 02, 2010 | 18.85 | 18.87 | 18.23 | 18.53 | 348,321 | -0.18(-0.94%) |
Jul 01, 2010 | 18.96 | 18.96 | 18.37 | 18.71 | 739,280 | -0.25(-1.34%) |
Jun 30, 2010 | 19.51 | 19.69 | 18.90 | 18.96 | 579,737 | -0.50(-2.56%) |
Jun 29, 2010 | 19.84 | 19.87 | 19.26 | 19.46 | 519,078 | -0.66(-3.28%) |
Jun 25, 2010 | 19.99 | 20.16 | 19.76 | 20.12 | 624,642 | +0.28(+1.43%) |
Jun 24, 2010 | 19.78 | 20.12 | 19.70 | 19.84 | 430,597 | +0.04(+0.19%) |
Jun 23, 2010 | 19.64 | 20.08 | 19.39 | 19.80 | 350,135 | +0.20(+1.02%) |
Jun 22, 2010 | 19.78 | 20.05 | 19.54 | 19.60 | 279,125 | -0.18(-0.89%) |
Jun 21, 2010 | 20.00 | 20.08 | 19.63 | 19.78 | 437,509 | -0.05(-0.27%) |
Jun 18, 2010 | 20.03 | 20.09 | 19.78 | 19.83 | 565,022 | -0.07(-0.35%) |
Jun 17, 2010 | 19.87 | 20.01 | 19.56 | 19.90 | 250,060 | +0.22(+1.13%) |
Jun 16, 2010 | 19.66 | 19.95 | 19.31 | 19.68 | 317,687 | -0.08(-0.39%) |
Jun 15, 2010 | 19.29 | 19.88 | 19.28 | 19.75 | 510,737 | +0.51(+2.67%) |
Jun 14, 2010 | 19.52 | 19.55 | 19.20 | 19.24 | 227,307 | -0.18(-0.95%) |
Jun 11, 2010 | 18.93 | 19.42 | 18.93 | 19.42 | 346,992 | +0.28(+1.48%) |
Jun 10, 2010 | 19.19 | 19.22 | 18.87 | 19.14 | 273,850 | +0.28(+1.51%) |
Jun 09, 2010 | 18.92 | 19.35 | 18.70 | 18.86 | 512,744 | +0.03(+0.16%) |
Jun 08, 2010 | 19.12 | 19.21 | 18.62 | 18.83 | 680,989 | -0.28(-1.45%) |
Jun 07, 2010 | 19.58 | 19.66 | 19.05 | 19.10 | 465,899 | -0.37(-1.89%) |
Jun 04, 2010 | 19.79 | 19.97 | 19.34 | 19.47 | 616,191 | -0.55(-2.76%) |
Jun 03, 2010 | 19.81 | 20.15 | 19.69 | 20.02 | 414,184 | +0.21(+1.09%) |
Jun 02, 2010 | 19.42 | 19.81 | 19.32 | 19.81 | 440,563 | +0.38(+1.98%) |
Jun 01, 2010 | 19.99 | 20.18 | 19.41 | 19.42 | 705,746 | -0.62(-3.10%) |
May 28, 2010 | 20.21 | 20.35 | 20.02 | 20.05 | 551,101 | -0.16(-0.80%) |
May 27, 2010 | 19.69 | 20.21 | 19.56 | 20.21 | 697,420 | +0.88(+4.57%) |
May 26, 2010 | 19.68 | 20.15 | 19.20 | 19.32 | 560,109 | -0.29(-1.49%) |
May 25, 2010 | 19.15 | 19.66 | 18.80 | 19.62 | 606,436 | +0.15(+0.75%) |
May 24, 2010 | 19.66 | 19.79 | 19.32 | 19.47 | 622,764 | -0.18(-0.94%) |
May 21, 2010 | 18.67 | 19.75 | 18.66 | 19.66 | 1,041,524 | +0.71(+3.77%) |
May 20, 2010 | 18.99 | 19.73 | 18.79 | 18.94 | 1,380,396 | -1.01(-5.04%) |
May 19, 2010 | 20.08 | 20.33 | 19.51 | 19.95 | 668,451 | -0.18(-0.90%) |
May 18, 2010 | 20.78 | 20.97 | 20.07 | 20.13 | 339,805 | -0.42(-2.04%) |
May 17, 2010 | 20.37 | 20.62 | 20.09 | 20.55 | 501,844 | +0.33(+1.63%) |
May 14, 2010 | 20.94 | 21.11 | 19.99 | 20.22 | 609,885 | -0.84(-3.98%) |
May 13, 2010 | 20.85 | 21.15 | 20.75 | 21.05 | 468,622 | +0.10(+0.48%) |
May 12, 2010 | 20.50 | 21.00 | 20.45 | 20.95 | 550,660 | +0.46(+2.25%) |
May 11, 2010 | 20.89 | 20.93 | 20.32 | 20.49 | 962,258 | -0.10(-0.49%) |
May 10, 2010 | 20.29 | 21.41 | 20.24 | 20.59 | 546,891 | +0.67(+3.35%) |
May 07, 2010 | 20.34 | 20.43 | 19.59 | 19.92 | 957,214 | -0.56(-2.74%) |
May 06, 2010 | 21.71 | 22.07 | 17.13 | 20.48 | 1,228,642 | -1.38(-6.32%) |
May 05, 2010 | 21.54 | 21.97 | 20.74 | 21.87 | 838,477 | +0.66(+3.11%) |
May 04, 2010 | 21.52 | 21.61 | 21.13 | 21.21 | 856,377 | -0.59(-2.71%) |