Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.79 | 19.04 | 18.79 | 19.03 | 2,823 | +0.00(+0.01%) |
Jul 29, 2010 | 19.12 | 19.12 | 19.03 | 19.03 | 559 | -0.09(-0.46%) |
Jul 28, 2010 | 19.20 | 19.20 | 19.11 | 19.11 | 246 | -0.18(-0.91%) |
Jul 27, 2010 | 19.38 | 19.38 | 19.29 | 19.29 | 1,421 | +0.26(+1.35%) |
Jul 26, 2010 | 18.83 | 19.07 | 18.83 | 19.03 | 1,732 | +0.33(+1.77%) |
Jul 23, 2010 | 18.32 | 18.70 | 18.32 | 18.70 | 3,029 | +0.37(+2.03%) |
Jul 22, 2010 | 18.34 | 18.34 | 18.08 | 18.33 | 4,405 | +0.57(+3.21%) |
Jul 21, 2010 | 18.48 | 18.48 | 17.76 | 17.76 | 4,950 | -0.61(-3.31%) |
Jul 20, 2010 | 17.98 | 18.37 | 17.95 | 18.37 | 7,102 | +0.15(+0.85%) |
Jul 19, 2010 | 18.42 | 18.42 | 18.07 | 18.22 | 6,279 | -0.06(-0.36%) |
Jul 16, 2010 | 19.03 | 19.03 | 18.28 | 18.28 | 11,967 | -0.84(-4.37%) |
Jul 15, 2010 | 19.20 | 19.20 | 19.03 | 19.12 | 3,292 | -0.07(-0.36%) |
Jul 14, 2010 | 19.31 | 19.31 | 19.19 | 19.19 | 1,066 | -0.24(-1.23%) |
Jul 13, 2010 | 19.26 | 19.42 | 19.26 | 19.42 | 5,089 | +0.42(+2.22%) |
Jul 12, 2010 | 19.01 | 19.03 | 18.89 | 19.00 | 498 | +0.15(+0.77%) |
Jul 09, 2010 | 18.70 | 18.90 | 18.42 | 18.86 | 3,887 | +0.16(+0.87%) |
Jul 08, 2010 | 18.65 | 18.69 | 18.49 | 18.69 | 3,950 | +0.33(+1.81%) |
Jul 07, 2010 | 18.08 | 18.37 | 18.08 | 18.36 | 2,466 | +0.42(+2.35%) |
Jul 06, 2010 | 17.83 | 18.33 | 17.83 | 17.94 | 4,761 | -0.09(-0.49%) |
Jul 02, 2010 | 18.32 | 18.32 | 17.86 | 18.03 | 3,888 | -0.15(-0.85%) |
Jul 01, 2010 | 18.28 | 18.48 | 17.74 | 18.18 | 13,796 | -0.28(-1.54%) |
Jun 30, 2010 | 18.52 | 18.52 | 18.47 | 18.47 | 1,962 | -0.14(-0.74%) |
Jun 29, 2010 | 18.33 | 18.60 | 18.33 | 18.60 | 801 | -0.69(-3.57%) |
Jun 25, 2010 | 19.46 | 19.46 | 18.82 | 19.29 | 9,430 | +0.36(+1.93%) |
Jun 24, 2010 | 18.93 | 18.93 | 18.92 | 18.93 | 3,205 | -0.19(-0.98%) |
Jun 23, 2010 | 19.18 | 19.19 | 19.12 | 19.12 | 620 | -0.24(-1.26%) |
Jun 22, 2010 | 19.65 | 19.65 | 19.34 | 19.36 | 2,219 | -0.28(-1.45%) |
Jun 21, 2010 | 19.85 | 19.85 | 19.64 | 19.64 | 5,430 | -0.02(-0.12%) |
Jun 18, 2010 | 19.66 | 19.70 | 19.66 | 19.67 | 1,356 | +0.16(+0.84%) |
Jun 17, 2010 | 19.55 | 19.55 | 19.50 | 19.50 | 10,661 | -0.16(-0.79%) |
Jun 16, 2010 | 20.02 | 20.02 | 19.52 | 19.66 | 2,814 | +0.01(+0.04%) |
Jun 15, 2010 | 19.89 | 19.89 | 19.29 | 19.65 | 3,810 | +0.38(+1.98%) |
Jun 14, 2010 | 19.45 | 19.61 | 19.25 | 19.27 | 10,734 | +0.00(+0.00%) |
Jun 11, 2010 | 19.16 | 19.27 | 18.96 | 19.27 | 6,605 | +0.12(+0.64%) |
Jun 10, 2010 | 19.06 | 19.15 | 18.84 | 19.15 | 12,527 | +0.52(+2.79%) |
Jun 09, 2010 | 18.90 | 18.90 | 18.63 | 18.63 | 2,176 | -0.11(-0.61%) |
Jun 08, 2010 | 18.65 | 18.74 | 18.53 | 18.74 | 3,013 | +0.06(+0.30%) |
Jun 07, 2010 | 18.99 | 18.99 | 18.69 | 18.69 | 3,920 | -0.19(-0.99%) |
Jun 04, 2010 | 19.33 | 19.33 | 18.86 | 18.87 | 6,406 | -0.92(-4.67%) |
Jun 03, 2010 | 20.15 | 20.15 | 19.63 | 19.80 | 16,804 | +0.15(+0.74%) |
Jun 02, 2010 | 20.08 | 20.08 | 19.36 | 19.65 | 20,675 | +0.24(+1.21%) |
Jun 01, 2010 | 19.70 | 19.75 | 19.42 | 19.42 | 8,960 | -0.48(-2.40%) |
May 28, 2010 | 20.07 | 19.91 | 19.72 | 19.89 | 863 | -0.18(-0.89%) |
May 27, 2010 | 19.79 | 20.07 | 19.79 | 20.07 | 955 | +0.68(+3.51%) |
May 26, 2010 | 19.94 | 19.94 | 19.39 | 19.39 | 4,301 | -0.02(-0.13%) |
May 25, 2010 | 18.89 | 19.42 | 18.89 | 19.42 | 26,107 | +0.06(+0.29%) |
May 24, 2010 | 19.58 | 19.72 | 19.36 | 19.36 | 1,733 | -0.48(-2.41%) |
May 21, 2010 | 19.20 | 19.88 | 19.20 | 19.84 | 9,427 | +0.30(+1.54%) |
May 20, 2010 | 20.32 | 20.32 | 19.54 | 19.54 | 33,203 | -1.06(-5.16%) |
May 19, 2010 | 20.72 | 20.72 | 20.39 | 20.60 | 12,772 | -0.21(-1.01%) |
May 18, 2010 | 21.52 | 21.52 | 20.79 | 20.81 | 18,392 | -0.27(-1.27%) |
May 17, 2010 | 21.34 | 21.34 | 21.08 | 21.08 | 2,415 | -0.11(-0.54%) |
May 14, 2010 | 21.39 | 21.39 | 21.07 | 21.19 | 2,176 | -0.39(-1.80%) |
May 13, 2010 | 22.34 | 22.34 | 21.57 | 21.58 | 1,902 | -0.17(-0.78%) |
May 12, 2010 | 21.51 | 21.81 | 21.50 | 21.75 | 2,094 | +0.33(+1.55%) |
May 11, 2010 | 21.43 | 21.59 | 21.11 | 21.42 | 7,146 | +0.30(+1.42%) |
May 10, 2010 | 20.93 | 21.57 | 20.84 | 21.12 | 7,941 | +0.99(+4.92%) |
May 07, 2010 | 20.58 | 20.58 | 20.10 | 20.13 | 5,456 | -0.53(-2.55%) |
May 06, 2010 | 21.25 | 21.25 | 16.22 | 20.66 | 36,296 | -0.63(-2.97%) |
May 05, 2010 | 21.38 | 22.02 | 21.05 | 21.29 | 10,441 | -0.10(-0.45%) |
May 04, 2010 | 22.31 | 22.31 | 21.34 | 21.39 | 49,728 | -0.45(-2.08%) |