Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.00 | 21.06 | 20.41 | 21.00 | 331,298 | +0.24(+1.13%) |
Jul 29, 2010 | 20.76 | 20.86 | 20.36 | 20.77 | 408,143 | +0.20(+0.96%) |
Jul 28, 2010 | 22.70 | 22.70 | 20.43 | 20.57 | 388,051 | -1.40(-6.37%) |
Jul 27, 2010 | 21.88 | 22.09 | 21.60 | 21.97 | 375,038 | +0.29(+1.32%) |
Jul 26, 2010 | 21.17 | 21.69 | 21.05 | 21.69 | 216,092 | +0.63(+2.99%) |
Jul 23, 2010 | 20.69 | 21.06 | 20.67 | 21.06 | 155,451 | +0.36(+1.72%) |
Jul 22, 2010 | 20.23 | 20.74 | 20.23 | 20.70 | 289,641 | +0.77(+3.86%) |
Jul 21, 2010 | 20.47 | 20.47 | 19.87 | 19.93 | 177,320 | -0.36(-1.76%) |
Jul 20, 2010 | 19.83 | 20.30 | 19.61 | 20.29 | 187,909 | +0.22(+1.11%) |
Jul 19, 2010 | 20.04 | 20.11 | 19.69 | 20.06 | 126,412 | +0.13(+0.64%) |
Jul 16, 2010 | 19.94 | 20.65 | 19.90 | 19.94 | 223,432 | -0.74(-3.60%) |
Jul 15, 2010 | 20.77 | 20.93 | 20.42 | 20.68 | 299,820 | -0.09(-0.43%) |
Jul 14, 2010 | 20.59 | 20.80 | 20.36 | 20.77 | 327,737 | +0.17(+0.83%) |
Jul 13, 2010 | 19.95 | 20.63 | 19.95 | 20.60 | 275,095 | +0.83(+4.18%) |
Jul 12, 2010 | 19.76 | 19.96 | 19.63 | 19.77 | 207,494 | -0.13(-0.64%) |
Jul 09, 2010 | 19.90 | 19.90 | 19.52 | 19.90 | 157,189 | +0.15(+0.74%) |
Jul 08, 2010 | 19.59 | 19.77 | 19.54 | 19.75 | 207,767 | +0.32(+1.64%) |
Jul 07, 2010 | 18.87 | 19.43 | 18.80 | 19.43 | 276,297 | +0.62(+3.28%) |
Jul 06, 2010 | 19.22 | 19.33 | 18.61 | 18.82 | 262,592 | -0.14(-0.74%) |
Jul 02, 2010 | 18.96 | 19.43 | 18.86 | 18.96 | 209,457 | -0.40(-2.07%) |
Jul 01, 2010 | 19.28 | 19.38 | 18.81 | 19.36 | 495,618 | +0.13(+0.70%) |
Jun 30, 2010 | 19.21 | 19.66 | 19.15 | 19.22 | 2,660 | -0.07(-0.38%) |
Jun 29, 2010 | 19.88 | 19.88 | 19.23 | 19.30 | 298,552 | -1.03(-5.07%) |
Jun 25, 2010 | 20.33 | 20.48 | 20.14 | 20.33 | 382,549 | +0.02(+0.09%) |
Jun 24, 2010 | 20.86 | 21.01 | 20.23 | 20.31 | 350,296 | -0.63(-2.99%) |
Jun 23, 2010 | 20.95 | 21.07 | 20.67 | 20.93 | 255,552 | -0.02(-0.09%) |
Jun 22, 2010 | 21.31 | 21.59 | 20.95 | 20.95 | 258,707 | -0.36(-1.69%) |
Jun 21, 2010 | 21.81 | 21.81 | 21.20 | 21.31 | 225,689 | -0.29(-1.35%) |
Jun 18, 2010 | 21.60 | 21.69 | 21.43 | 21.60 | 426,566 | -0.01(-0.03%) |
Jun 17, 2010 | 21.98 | 21.98 | 21.29 | 21.61 | 349,416 | -0.28(-1.27%) |
Jun 16, 2010 | 22.12 | 22.16 | 21.76 | 21.89 | 344,999 | -0.27(-1.23%) |
Jun 15, 2010 | 21.86 | 22.16 | 21.78 | 22.16 | 162,721 | +0.36(+1.65%) |
Jun 14, 2010 | 21.91 | 22.12 | 21.73 | 21.80 | 251,937 | +0.06(+0.26%) |
Jun 11, 2010 | 21.42 | 21.76 | 21.34 | 21.74 | 300,176 | +0.04(+0.20%) |
Jun 10, 2010 | 21.16 | 21.74 | 21.16 | 21.70 | 368,069 | +0.77(+3.66%) |
Jun 09, 2010 | 20.67 | 21.64 | 20.67 | 20.93 | 740,635 | +0.76(+3.76%) |
Jun 08, 2010 | 20.01 | 20.24 | 19.57 | 20.18 | 307,028 | +0.13(+0.66%) |
Jun 07, 2010 | 20.42 | 20.75 | 20.04 | 20.04 | 235,590 | -0.43(-2.10%) |
Jun 04, 2010 | 20.47 | 21.23 | 20.43 | 20.47 | 272,525 | -1.10(-5.10%) |
Jun 03, 2010 | 21.12 | 21.65 | 21.12 | 21.57 | 320,790 | +0.38(+1.79%) |
Jun 02, 2010 | 20.90 | 21.19 | 20.59 | 21.19 | 5,301 | +0.40(+1.95%) |
Jun 01, 2010 | 20.85 | 21.17 | 20.64 | 20.79 | 292,882 | -0.28(-1.32%) |
May 28, 2010 | 21.07 | 21.60 | 21.07 | 21.07 | 359,332 | -0.35(-1.62%) |
May 27, 2010 | 21.11 | 21.42 | 20.76 | 21.42 | 415,084 | +0.58(+2.79%) |
May 26, 2010 | 20.65 | 21.27 | 20.58 | 20.83 | 903,497 | +0.19(+0.92%) |
May 25, 2010 | 20.49 | 20.78 | 20.20 | 20.64 | 715,636 | -0.32(-1.51%) |
May 24, 2010 | 20.94 | 21.22 | 20.87 | 20.96 | 489,920 | -0.03(-0.12%) |
May 21, 2010 | 20.55 | 21.00 | 20.42 | 20.99 | 531,574 | +0.11(+0.55%) |
May 20, 2010 | 20.72 | 21.11 | 20.66 | 20.87 | 436,130 | -0.68(-3.14%) |
May 19, 2010 | 21.74 | 21.87 | 21.20 | 21.55 | 390,486 | -0.35(-1.62%) |
May 18, 2010 | 22.25 | 22.52 | 21.82 | 21.90 | 429,201 | -0.23(-1.06%) |
May 17, 2010 | 22.45 | 22.58 | 21.81 | 22.14 | 297,236 | -0.21(-0.96%) |
May 14, 2010 | 22.35 | 22.60 | 22.04 | 22.35 | 489,999 | -0.15(-0.65%) |
May 13, 2010 | 22.48 | 22.71 | 22.21 | 22.50 | 558,582 | -0.07(-0.31%) |
May 12, 2010 | 22.33 | 22.72 | 22.28 | 22.57 | 307,940 | +0.23(+1.05%) |
May 11, 2010 | 22.45 | 22.50 | 22.16 | 22.33 | 619,045 | -0.19(-0.84%) |
May 10, 2010 | 22.42 | 22.52 | 22.40 | 22.52 | 377,624 | +0.78(+3.61%) |
May 07, 2010 | 22.22 | 22.29 | 21.40 | 21.74 | 541,730 | -0.59(-2.63%) |
May 06, 2010 | 22.40 | 22.66 | 21.39 | 22.33 | 647,148 | -0.10(-0.45%) |
May 05, 2010 | 22.58 | 22.81 | 22.34 | 22.43 | 261,378 | -0.29(-1.28%) |
May 04, 2010 | 22.80 | 23.26 | 22.60 | 22.72 | 362,456 | -0.33(-1.43%) |