Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2010 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.10(+0.45%) |
Jul 28, 2010 | 21.70 | 21.70 | 21.50 | 21.66 | 37,118 | -0.05(-0.24%) |
Jul 27, 2010 | 21.59 | 21.71 | 21.59 | 21.71 | 3,272 | +0.03(+0.16%) |
Jul 26, 2010 | 21.45 | 21.68 | 21.45 | 21.68 | 28,448 | +0.32(+1.51%) |
Jul 23, 2010 | 21.07 | 21.36 | 21.06 | 21.36 | 4,019 | +0.33(+1.56%) |
Jul 22, 2010 | 20.86 | 21.06 | 20.86 | 21.03 | 1,613 | +0.65(+3.19%) |
Jul 21, 2010 | 20.68 | 20.68 | 20.38 | 20.38 | 822 | -0.29(-1.41%) |
Jul 20, 2010 | 20.47 | 20.75 | 20.47 | 20.67 | 2,290 | -0.08(-0.38%) |
Jul 19, 2010 | 20.78 | 20.81 | 20.69 | 20.75 | 14,780 | -0.47(-2.21%) |
Jul 15, 2010 | 21.17 | 21.22 | 21.22 | 21.22 | 9,208 | +0.27(+1.28%) |
Jul 14, 2010 | 20.95 | 21.06 | 20.95 | 20.95 | 42,420 | +0.10(+0.47%) |
Jul 13, 2010 | 20.69 | 20.88 | 20.69 | 20.85 | 2,259 | +0.37(+1.80%) |
Jul 12, 2010 | 20.41 | 20.51 | 20.41 | 20.48 | 2,021 | -0.11(-0.55%) |
Jul 09, 2010 | 20.60 | 20.60 | 20.57 | 20.60 | 1,384 | +0.10(+0.50%) |
Jul 08, 2010 | 20.44 | 20.49 | 20.44 | 20.49 | 840 | +0.21(+1.04%) |
Jul 07, 2010 | 20.17 | 20.28 | 20.17 | 20.28 | 1,034 | +0.40(+2.00%) |
Jul 06, 2010 | 19.99 | 20.13 | 19.78 | 19.89 | 19,976 | +0.24(+1.24%) |
Jul 02, 2010 | 19.64 | 19.79 | 19.64 | 19.64 | 1,179 | +0.04(+0.19%) |
Jul 01, 2010 | 19.26 | 19.61 | 19.26 | 19.61 | 21,537 | +0.11(+0.56%) |
Jun 30, 2010 | 19.60 | 19.60 | 19.50 | 19.50 | 1,807 | +0.17(+0.86%) |
Jun 29, 2010 | 19.55 | 19.55 | 19.33 | 19.33 | 16,061 | -0.78(-3.86%) |
Jun 25, 2010 | 20.11 | 20.15 | 19.90 | 20.11 | 4,108 | +0.01(+0.04%) |
Jun 24, 2010 | 20.21 | 20.21 | 19.94 | 20.10 | 50,860 | -0.27(-1.32%) |
Jun 23, 2010 | 20.12 | 20.37 | 20.12 | 20.37 | 1,257 | +0.19(+0.95%) |
Jun 22, 2010 | 20.34 | 20.34 | 20.18 | 20.18 | 2,550 | -0.19(-0.94%) |
Jun 21, 2010 | 20.62 | 20.62 | 20.37 | 20.37 | 839 | -0.11(-0.52%) |
Jun 18, 2010 | 20.47 | 20.53 | 20.43 | 20.47 | 6,464 | +0.01(+0.06%) |
Jun 17, 2010 | 20.46 | 20.46 | 20.45 | 20.46 | 802 | +0.12(+0.61%) |
Jun 16, 2010 | 20.43 | 20.43 | 20.34 | 20.34 | 168,651 | -0.43(-2.09%) |
Jun 15, 2010 | 20.34 | 20.77 | 20.33 | 20.77 | 18,715 | +0.73(+3.62%) |
Jun 14, 2010 | 20.07 | 20.08 | 20.05 | 20.05 | 982 | +0.35(+1.79%) |
Jun 11, 2010 | 19.69 | 19.69 | 19.69 | 19.69 | 453 | +0.10(+0.49%) |
Jun 10, 2010 | 19.53 | 19.60 | 19.47 | 19.60 | 11,130 | +0.54(+2.84%) |
Jun 09, 2010 | 19.06 | 19.06 | 19.06 | 19.06 | 587 | +0.19(+1.01%) |
Jun 08, 2010 | 18.87 | 18.87 | 18.87 | 18.87 | 273 | -0.02(-0.13%) |
Jun 07, 2010 | 19.10 | 19.10 | 18.83 | 18.89 | 11,780 | -0.12(-0.66%) |
Jun 04, 2010 | 19.02 | 19.52 | 19.02 | 19.02 | 4,743 | -0.89(-4.48%) |
Jun 03, 2010 | 20.12 | 20.12 | 19.88 | 19.91 | 3,309 | -0.03(-0.16%) |
Jun 02, 2010 | 19.74 | 19.94 | 19.74 | 19.94 | 1,365 | +0.27(+1.36%) |
Jun 01, 2010 | 19.74 | 19.74 | 19.67 | 19.67 | 1,811 | +0.14(+0.70%) |
May 28, 2010 | 19.53 | 19.83 | 19.47 | 19.53 | 1,737 | -0.15(-0.76%) |
May 27, 2010 | 19.38 | 19.68 | 19.30 | 19.68 | 3,324 | +0.94(+5.03%) |
May 26, 2010 | 18.92 | 18.93 | 18.74 | 18.74 | 7,146 | -0.01(-0.06%) |
May 25, 2010 | 18.48 | 18.75 | 18.41 | 18.75 | 5,324 | -0.60(-3.11%) |
May 24, 2010 | 19.22 | 19.36 | 19.22 | 19.36 | 3,019 | -0.13(-0.67%) |
May 21, 2010 | 19.03 | 19.49 | 18.72 | 19.49 | 68,906 | +0.28(+1.46%) |
May 20, 2010 | 18.94 | 19.32 | 18.94 | 19.21 | 8,024 | -0.77(-3.85%) |
May 19, 2010 | 19.74 | 19.97 | 19.72 | 19.97 | 10,840 | +0.29(+1.48%) |
May 18, 2010 | 20.22 | 20.23 | 19.68 | 19.68 | 22,093 | -0.63(-3.08%) |
May 17, 2010 | 20.25 | 20.31 | 19.89 | 20.31 | 14,927 | -0.18(-0.87%) |
May 14, 2010 | 20.49 | 20.49 | 20.29 | 20.49 | 2,273 | -0.55(-2.62%) |
May 13, 2010 | 21.04 | 21.29 | 21.04 | 21.04 | 9,779 | -0.24(-1.11%) |
May 12, 2010 | 21.32 | 21.32 | 21.27 | 21.27 | 4,236 | +0.51(+2.48%) |
May 11, 2010 | 20.90 | 20.90 | 20.73 | 20.76 | 3,961 | -0.23(-1.12%) |
May 10, 2010 | 21.22 | 21.22 | 20.90 | 20.99 | 49,378 | +1.35(+6.88%) |
May 07, 2010 | 19.88 | 19.95 | 19.24 | 19.64 | 76,012 | -0.12(-0.63%) |
May 06, 2010 | 21.01 | 21.01 | 19.64 | 19.77 | 13,661 | -1.57(-7.34%) |
May 05, 2010 | 21.16 | 21.50 | 21.16 | 21.33 | 18,532 | -0.63(-2.86%) |
May 04, 2010 | 22.04 | 22.04 | 21.76 | 21.96 | 25,039 | -0.75(-3.29%) |