Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.66 | 20.74 | 20.61 | 20.63 | 112,920 | +0.09(+0.44%) |
Jul 29, 2010 | 20.53 | 20.68 | 20.52 | 20.54 | 40,501 | +0.02(+0.10%) |
Jul 28, 2010 | 20.48 | 20.55 | 20.45 | 20.52 | 52,738 | +0.05(+0.24%) |
Jul 27, 2010 | 20.59 | 20.64 | 20.45 | 20.47 | 52,689 | -0.14(-0.68%) |
Jul 26, 2010 | 20.49 | 20.62 | 20.49 | 20.61 | 41,679 | +0.16(+0.78%) |
Jul 23, 2010 | 20.55 | 20.60 | 20.43 | 20.45 | 61,672 | -0.12(-0.58%) |
Jul 22, 2010 | 20.76 | 20.76 | 20.57 | 20.57 | 39,430 | -0.23(-1.11%) |
Jul 21, 2010 | 20.68 | 20.81 | 20.65 | 20.80 | 44,392 | +0.15(+0.73%) |
Jul 20, 2010 | 20.64 | 20.76 | 20.63 | 20.65 | 34,866 | +0.02(+0.10%) |
Jul 19, 2010 | 20.75 | 20.75 | 20.61 | 20.63 | 14,197 | +0.03(+0.15%) |
Jul 16, 2010 | 20.61 | 20.70 | 20.60 | 20.60 | 18,188 | +0.09(+0.44%) |
Jul 15, 2010 | 20.57 | 20.69 | 20.51 | 20.51 | 42,154 | -0.01(-0.05%) |
Jul 14, 2010 | 20.64 | 20.68 | 20.52 | 20.52 | 107,389 | -0.04(-0.19%) |
Jul 13, 2010 | 20.61 | 20.70 | 20.56 | 20.56 | 55,898 | -0.06(-0.29%) |
Jul 12, 2010 | 20.72 | 20.74 | 20.62 | 20.62 | 44,837 | +0.03(+0.15%) |
Jul 09, 2010 | 20.63 | 20.71 | 20.59 | 20.59 | 109,507 | +0.02(+0.10%) |
Jul 08, 2010 | 20.60 | 20.66 | 20.51 | 20.57 | 80,855 | -0.19(-0.92%) |
Jul 07, 2010 | 20.78 | 20.78 | 20.70 | 20.76 | 25,197 | +0.02(+0.10%) |
Jul 06, 2010 | 20.84 | 20.85 | 20.74 | 20.74 | 231,019 | -0.14(-0.67%) |
Jul 02, 2010 | 20.90 | 20.92 | 20.84 | 20.88 | 122,829 | -0.14(-0.67%) |
Jun 30, 2010 | 20.96 | 21.07 | 20.93 | 21.02 | 54,232 | +0.08(+0.38%) |
Jun 29, 2010 | 20.92 | 20.99 | 20.90 | 20.94 | 22,565 | +0.10(+0.48%) |
Jun 25, 2010 | 20.82 | 20.88 | 20.82 | 20.84 | 36,270 | -0.23(-1.09%) |
Jun 24, 2010 | 21.11 | 21.14 | 21.06 | 21.07 | 112,929 | +0.02(+0.10%) |
Jun 23, 2010 | 21.08 | 21.14 | 21.00 | 21.05 | 98,681 | +0.00(+0.00%) |
Jun 22, 2010 | 20.97 | 21.10 | 20.97 | 21.05 | 313,831 | +0.07(+0.33%) |
Jun 21, 2010 | 20.88 | 20.98 | 20.86 | 20.98 | 95,709 | +0.11(+0.53%) |
Jun 18, 2010 | 20.92 | 20.97 | 20.87 | 20.87 | 96,749 | -0.04(-0.19%) |
Jun 17, 2010 | 20.90 | 20.96 | 20.83 | 20.91 | 63,489 | +0.01(+0.05%) |
Jun 16, 2010 | 20.75 | 20.90 | 20.75 | 20.90 | 36,928 | +0.15(+0.72%) |
Jun 15, 2010 | 20.67 | 20.76 | 20.62 | 20.75 | 423,361 | +0.09(+0.44%) |
Jun 14, 2010 | 20.67 | 20.71 | 20.64 | 20.66 | 73,748 | -0.01(-0.05%) |
Jun 11, 2010 | 20.70 | 20.77 | 20.66 | 20.67 | 72,505 | +0.09(+0.44%) |
Jun 10, 2010 | 20.74 | 20.74 | 20.58 | 20.58 | 25,775 | -0.16(-0.77%) |
Jun 09, 2010 | 20.81 | 20.85 | 20.69 | 20.74 | 37,188 | -0.11(-0.53%) |
Jun 08, 2010 | 20.84 | 20.86 | 20.80 | 20.85 | 27,036 | -0.04(-0.19%) |
Jun 07, 2010 | 20.90 | 20.96 | 20.79 | 20.89 | 60,451 | -0.02(-0.10%) |
Jun 04, 2010 | 21.00 | 21.06 | 20.91 | 20.91 | 24,353 | -0.05(-0.24%) |
Jun 03, 2010 | 20.87 | 20.96 | 20.72 | 20.96 | 81,935 | +0.06(+0.29%) |
Jun 02, 2010 | 20.87 | 20.93 | 20.75 | 20.90 | 117,717 | -0.10(-0.48%) |
Jun 01, 2010 | 20.94 | 21.00 | 20.91 | 21.00 | 47,209 | +0.09(+0.43%) |
May 31, 2010 | 20.91 | 20.98 | 20.90 | 20.91 | 30,637 | +0.03(+0.14%) |
May 28, 2010 | 21.00 | 21.04 | 20.88 | 20.88 | 33,305 | -0.16(-0.76%) |
May 27, 2010 | 21.02 | 21.08 | 20.87 | 21.04 | 40,438 | +0.16(+0.77%) |
May 26, 2010 | 20.80 | 20.95 | 20.71 | 20.88 | 110,023 | +0.16(+0.77%) |
May 25, 2010 | 20.85 | 20.92 | 20.72 | 20.72 | 58,219 | +0.12(+0.58%) |
May 21, 2010 | 20.83 | 20.91 | 20.60 | 20.60 | 34,308 | -0.19(-0.91%) |
May 20, 2010 | 20.93 | 20.95 | 20.60 | 20.79 | 332,450 | -0.27(-1.28%) |
May 19, 2010 | 21.00 | 21.06 | 21.00 | 21.06 | 44,011 | +0.01(+0.05%) |
May 18, 2010 | 20.90 | 21.08 | 20.90 | 21.05 | 68,362 | +0.06(+0.29%) |
May 17, 2010 | 21.04 | 21.10 | 20.95 | 20.99 | 53,069 | -0.08(-0.38%) |
May 14, 2010 | 21.07 | 21.12 | 21.03 | 21.07 | 108,156 | +0.06(+0.29%) |
May 13, 2010 | 20.83 | 21.01 | 20.83 | 21.01 | 43,539 | +0.16(+0.77%) |
May 12, 2010 | 20.81 | 20.87 | 20.78 | 20.85 | 84,058 | +0.01(+0.05%) |
May 11, 2010 | 20.89 | 20.84 | 20.74 | 20.84 | 53,794 | +0.08(+0.39%) |
May 10, 2010 | 20.74 | 20.80 | 20.72 | 20.76 | 207,825 | -0.21(-1.00%) |
May 07, 2010 | 20.88 | 20.97 | 20.76 | 20.97 | 186,985 | -0.03(-0.14%) |
May 06, 2010 | 20.98 | 21.12 | 20.97 | 21.00 | 82,733 | +0.11(+0.53%) |
May 05, 2010 | 20.95 | 20.95 | 20.89 | 20.89 | 41,984 | -0.11(-0.52%) |
May 04, 2010 | 20.96 | 21.00 | 20.90 | 21.00 | 88,848 | +0.16(+0.77%) |