Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.70 | 21.85 | 21.55 | 21.70 | 169,793 | -0.06(-0.27%) |
Jul 29, 2010 | 22.14 | 22.17 | 21.75 | 21.76 | 293,603 | -0.55(-2.47%) |
Jul 28, 2010 | 22.18 | 22.35 | 22.15 | 22.31 | 378,919 | -0.06(-0.28%) |
Jul 27, 2010 | 22.10 | 22.37 | 22.03 | 22.37 | 319,970 | +1.03(+4.83%) |
Jul 26, 2010 | 21.08 | 21.36 | 21.03 | 21.34 | 173,913 | +0.28(+1.32%) |
Jul 23, 2010 | 21.02 | 21.10 | 20.86 | 21.06 | 197,730 | -0.01(-0.04%) |
Jul 22, 2010 | 21.04 | 21.28 | 21.02 | 21.07 | 182,831 | +0.37(+1.78%) |
Jul 21, 2010 | 20.98 | 21.02 | 20.61 | 20.70 | 515,551 | -0.64(-2.99%) |
Jul 20, 2010 | 21.25 | 21.36 | 21.14 | 21.34 | 251,694 | -0.37(-1.70%) |
Jul 19, 2010 | 21.76 | 21.81 | 21.65 | 21.71 | 192,944 | +0.12(+0.57%) |
Jul 16, 2010 | 21.59 | 21.88 | 21.58 | 21.59 | 233,588 | -0.42(-1.93%) |
Jul 15, 2010 | 22.00 | 22.08 | 21.75 | 22.01 | 620,226 | +0.25(+1.13%) |
Jul 14, 2010 | 21.57 | 21.91 | 21.52 | 21.77 | 223,054 | +0.21(+0.98%) |
Jul 13, 2010 | 21.43 | 21.70 | 21.42 | 21.56 | 136,347 | +0.22(+1.04%) |
Jul 12, 2010 | 21.27 | 21.38 | 21.22 | 21.33 | 139,222 | +0.01(+0.04%) |
Jul 09, 2010 | 21.32 | 21.34 | 21.15 | 21.32 | 128,812 | -0.25(-1.16%) |
Jul 08, 2010 | 21.31 | 21.59 | 21.21 | 21.57 | 563,958 | +0.14(+0.65%) |
Jul 07, 2010 | 21.29 | 21.47 | 21.20 | 21.44 | 134,726 | +0.03(+0.15%) |
Jul 06, 2010 | 21.30 | 21.50 | 21.16 | 21.40 | 208,748 | +0.19(+0.92%) |
Jul 02, 2010 | 21.21 | 21.48 | 21.17 | 21.21 | 203,818 | -0.56(-2.57%) |
Jul 01, 2010 | 21.72 | 21.85 | 21.53 | 21.77 | 325,393 | +0.46(+2.18%) |
Jun 30, 2010 | 21.49 | 21.59 | 21.25 | 21.31 | 155,204 | +0.02(+0.09%) |
Jun 29, 2010 | 21.57 | 21.57 | 21.19 | 21.29 | 223,717 | -0.25(-1.18%) |
Jun 25, 2010 | 21.54 | 21.65 | 21.36 | 21.54 | 94,902 | +0.12(+0.54%) |
Jun 24, 2010 | 21.39 | 21.65 | 21.25 | 21.42 | 192,282 | +0.13(+0.60%) |
Jun 23, 2010 | 21.30 | 21.48 | 21.10 | 21.30 | 170,773 | -0.05(-0.24%) |
Jun 22, 2010 | 21.55 | 21.61 | 21.32 | 21.35 | 128,494 | -0.18(-0.83%) |
Jun 21, 2010 | 21.58 | 22.19 | 21.44 | 21.53 | 217,288 | -0.08(-0.35%) |
Jun 18, 2010 | 21.60 | 21.84 | 21.57 | 21.60 | 184,893 | -0.44(-1.98%) |
Jun 17, 2010 | 21.89 | 22.04 | 21.76 | 22.04 | 245,397 | +0.10(+0.47%) |
Jun 16, 2010 | 21.43 | 22.00 | 21.41 | 21.94 | 619,704 | +0.26(+1.19%) |
Jun 15, 2010 | 21.42 | 21.74 | 21.40 | 21.68 | 467,352 | +0.69(+3.31%) |
Jun 14, 2010 | 21.23 | 21.27 | 20.98 | 20.98 | 317,120 | -0.16(-0.75%) |
Jun 11, 2010 | 20.96 | 21.26 | 20.95 | 21.14 | 147,233 | -0.27(-1.24%) |
Jun 10, 2010 | 21.31 | 21.46 | 21.19 | 21.41 | 263,307 | +0.60(+2.86%) |
Jun 09, 2010 | 20.91 | 21.13 | 20.78 | 20.81 | 319,272 | +0.41(+2.00%) |
Jun 08, 2010 | 20.29 | 20.54 | 20.17 | 20.40 | 223,762 | +0.27(+1.34%) |
Jun 07, 2010 | 20.28 | 20.44 | 20.13 | 20.13 | 130,215 | -0.07(-0.35%) |
Jun 04, 2010 | 20.21 | 20.57 | 20.10 | 20.21 | 226,844 | -0.47(-2.26%) |
Jun 03, 2010 | 20.70 | 20.82 | 20.54 | 20.67 | 261,953 | +0.31(+1.54%) |
Jun 02, 2010 | 20.21 | 20.38 | 20.06 | 20.36 | 280,849 | +0.47(+2.35%) |
Jun 01, 2010 | 19.79 | 20.31 | 19.72 | 19.89 | 522,524 | +0.21(+1.05%) |
May 28, 2010 | 19.69 | 20.00 | 19.64 | 19.69 | 324,909 | +0.04(+0.18%) |
May 27, 2010 | 19.38 | 19.69 | 19.31 | 19.65 | 281,612 | +0.77(+4.10%) |
May 26, 2010 | 19.09 | 19.21 | 18.81 | 18.88 | 228,729 | -0.27(-1.43%) |
May 25, 2010 | 18.90 | 19.19 | 18.73 | 19.15 | 387,704 | +0.26(+1.37%) |
May 24, 2010 | 19.00 | 19.15 | 18.86 | 18.89 | 137,045 | -0.23(-1.18%) |
May 21, 2010 | 18.95 | 19.20 | 18.91 | 19.12 | 249,978 | -0.23(-1.21%) |
May 20, 2010 | 19.20 | 19.63 | 19.13 | 19.35 | 349,528 | -0.19(-0.97%) |
May 19, 2010 | 19.28 | 19.61 | 19.15 | 19.54 | 217,769 | +0.25(+1.30%) |
May 18, 2010 | 19.69 | 19.74 | 19.27 | 19.29 | 177,428 | -0.31(-1.56%) |
May 17, 2010 | 19.57 | 19.63 | 19.27 | 19.60 | 157,389 | -0.12(-0.62%) |
May 14, 2010 | 19.72 | 19.95 | 19.44 | 19.72 | 313,115 | -0.27(-1.35%) |
May 13, 2010 | 19.91 | 20.07 | 19.86 | 19.99 | 425,736 | +0.35(+1.78%) |
May 12, 2010 | 19.44 | 19.67 | 19.43 | 19.64 | 269,337 | +0.35(+1.81%) |
May 11, 2010 | 19.31 | 19.45 | 19.23 | 19.29 | 256,681 | -0.29(-1.50%) |
May 10, 2010 | 19.47 | 19.59 | 19.44 | 19.59 | 288,049 | +0.20(+1.02%) |
May 07, 2010 | 19.52 | 19.58 | 19.05 | 19.39 | 237,088 | -0.36(-1.80%) |
May 06, 2010 | 19.84 | 20.12 | 19.40 | 19.74 | 433,342 | -0.24(-1.21%) |
May 05, 2010 | 19.93 | 20.06 | 19.86 | 19.99 | 268,318 | -0.70(-3.40%) |
May 04, 2010 | 20.76 | 20.85 | 20.65 | 20.69 | 241,840 | -0.63(-2.93%) |