Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.69 | 21.71 | 20.97 | 21.69 | 480,413 | +0.36(+1.68%) |
Jul 29, 2010 | 21.22 | 21.47 | 20.69 | 21.34 | 206,487 | +0.24(+1.15%) |
Jul 28, 2010 | 21.09 | 21.84 | 20.98 | 21.09 | 1,909 | -0.59(-2.73%) |
Jul 27, 2010 | 21.72 | 22.10 | 21.55 | 21.69 | 328,290 | +0.07(+0.33%) |
Jul 26, 2010 | 21.18 | 21.62 | 21.07 | 21.61 | 400,745 | +0.44(+2.07%) |
Jul 23, 2010 | 20.91 | 21.28 | 20.85 | 21.18 | 609,102 | +0.14(+0.68%) |
Jul 22, 2010 | 20.88 | 21.19 | 20.83 | 21.03 | 750,808 | +0.41(+2.00%) |
Jul 21, 2010 | 20.98 | 21.03 | 20.53 | 20.62 | 640,712 | -0.19(-0.90%) |
Jul 20, 2010 | 20.00 | 20.87 | 19.89 | 20.81 | 255,226 | +0.47(+2.29%) |
Jul 19, 2010 | 20.28 | 20.39 | 19.78 | 20.34 | 210,745 | +0.06(+0.31%) |
Jul 16, 2010 | 20.28 | 21.02 | 20.12 | 20.28 | 418,845 | -0.84(-3.99%) |
Jul 15, 2010 | 21.08 | 21.23 | 20.77 | 21.12 | 433,327 | +0.17(+0.81%) |
Jul 14, 2010 | 20.69 | 21.10 | 20.53 | 20.95 | 428,127 | +0.23(+1.12%) |
Jul 13, 2010 | 20.72 | 20.78 | 20.15 | 20.72 | 4,667 | +0.84(+4.24%) |
Jul 12, 2010 | 20.18 | 20.37 | 19.66 | 19.88 | 382,276 | -0.44(-2.16%) |
Jul 09, 2010 | 20.32 | 20.32 | 19.70 | 20.32 | 511,436 | +0.53(+2.67%) |
Jul 08, 2010 | 19.79 | 19.86 | 19.24 | 19.79 | 674,266 | +0.63(+3.27%) |
Jul 07, 2010 | 18.99 | 19.19 | 18.78 | 19.16 | 1,680,876 | +0.28(+1.47%) |
Jul 06, 2010 | 18.88 | 19.54 | 18.75 | 18.88 | 2,386 | -0.21(-1.13%) |
Jul 02, 2010 | 19.10 | 19.25 | 18.91 | 19.10 | 493,113 | +0.00(+0.00%) |
Jul 01, 2010 | 19.15 | 19.28 | 18.58 | 19.10 | 488,823 | -0.04(-0.23%) |
Jun 30, 2010 | 19.14 | 19.80 | 19.03 | 19.14 | 4,275 | -0.24(-1.25%) |
Jun 29, 2010 | 19.77 | 19.81 | 19.18 | 19.38 | 609,934 | -0.82(-4.08%) |
Jun 25, 2010 | 20.21 | 20.32 | 19.64 | 20.21 | 1,329,537 | +0.30(+1.48%) |
Jun 24, 2010 | 19.91 | 20.23 | 19.64 | 19.91 | 235 | -0.25(-1.24%) |
Jun 23, 2010 | 20.54 | 20.54 | 19.95 | 20.16 | 965,489 | -0.40(-1.96%) |
Jun 22, 2010 | 20.57 | 21.64 | 20.52 | 20.57 | 1,154 | -0.76(-3.57%) |
Jun 21, 2010 | 21.93 | 21.93 | 21.09 | 21.33 | 655,747 | -0.22(-1.04%) |
Jun 18, 2010 | 21.55 | 21.87 | 21.39 | 21.55 | 633,661 | +0.09(+0.42%) |
Jun 17, 2010 | 21.46 | 21.77 | 21.27 | 21.46 | 224 | -0.16(-0.75%) |
Jun 16, 2010 | 21.51 | 21.86 | 21.34 | 21.62 | 291,085 | +0.00(+0.00%) |
Jun 15, 2010 | 21.62 | 21.69 | 20.87 | 21.62 | 2,007 | +0.48(+2.29%) |
Jun 14, 2010 | 21.52 | 21.80 | 21.07 | 21.14 | 391,317 | -0.24(-1.13%) |
Jun 11, 2010 | 20.79 | 21.42 | 20.72 | 21.38 | 410,224 | +0.30(+1.40%) |
Jun 10, 2010 | 21.09 | 21.09 | 20.64 | 21.09 | 1,864 | +0.58(+2.84%) |
Jun 09, 2010 | 19.63 | 21.02 | 19.59 | 20.50 | 1,379,097 | +0.96(+4.90%) |
Jun 08, 2010 | 20.13 | 20.22 | 19.18 | 19.54 | 799,583 | -0.58(-2.89%) |
Jun 07, 2010 | 21.46 | 21.46 | 20.08 | 20.13 | 783,900 | -1.25(-5.83%) |
Jun 04, 2010 | 21.37 | 21.83 | 21.24 | 21.37 | 1,242,839 | -0.55(-2.49%) |
Jun 03, 2010 | 21.92 | 22.28 | 20.87 | 21.92 | 223 | +1.67(+8.23%) |
Jun 02, 2010 | 20.25 | 20.25 | 19.14 | 20.25 | 1,042,140 | +0.74(+3.81%) |
Jun 01, 2010 | 19.51 | 20.34 | 19.49 | 19.51 | 1,627 | -0.64(-3.20%) |
May 28, 2010 | 20.15 | 20.98 | 20.07 | 20.15 | 672,874 | -0.90(-4.26%) |
May 27, 2010 | 20.88 | 21.05 | 20.69 | 21.05 | 501,191 | +0.82(+4.07%) |
May 26, 2010 | 20.23 | 20.70 | 20.08 | 20.23 | 1,633 | +0.28(+1.39%) |
May 25, 2010 | 20.11 | 20.19 | 19.53 | 19.95 | 1,236,373 | -0.75(-3.63%) |
May 24, 2010 | 20.91 | 21.12 | 20.68 | 20.70 | 453,093 | -0.29(-1.37%) |
May 21, 2010 | 20.89 | 21.46 | 20.65 | 20.99 | 1,077,934 | -0.23(-1.10%) |
May 20, 2010 | 21.18 | 21.82 | 21.08 | 21.22 | 1,015,327 | -1.18(-5.28%) |
May 19, 2010 | 22.79 | 23.05 | 22.12 | 22.40 | 795,083 | -0.48(-2.11%) |
May 18, 2010 | 23.21 | 23.54 | 22.85 | 22.89 | 1,102,865 | -0.11(-0.47%) |
May 17, 2010 | 22.64 | 23.08 | 22.52 | 22.99 | 1,274,260 | +0.43(+1.91%) |
May 14, 2010 | 22.56 | 22.96 | 22.11 | 22.56 | 703,707 | -0.30(-1.29%) |
May 13, 2010 | 22.39 | 23.73 | 22.39 | 22.86 | 981,445 | +0.79(+3.57%) |
May 12, 2010 | 21.34 | 22.25 | 21.31 | 22.07 | 549,073 | +0.74(+3.49%) |
May 11, 2010 | 21.29 | 21.52 | 21.19 | 21.33 | 703,774 | -0.31(-1.45%) |
May 10, 2010 | 21.32 | 21.66 | 21.22 | 21.64 | 699,746 | +1.34(+6.62%) |
May 07, 2010 | 21.07 | 21.19 | 20.15 | 20.30 | 961,070 | -0.88(-4.15%) |
May 06, 2010 | 21.46 | 21.87 | 19.80 | 21.18 | 1,151,659 | -1.31(-5.82%) |
May 05, 2010 | 22.18 | 22.56 | 21.50 | 22.48 | 1,007,236 | -0.06(-0.28%) |
May 04, 2010 | 23.89 | 23.89 | 22.36 | 22.55 | 718,912 | -1.59(-6.60%) |