Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.79 | 20.99 | 20.49 | 20.79 | 102,455 | -0.08(-0.36%) |
Jul 29, 2010 | 20.90 | 21.07 | 20.53 | 20.87 | 118,594 | -0.04(-0.20%) |
Jul 28, 2010 | 21.32 | 21.32 | 20.84 | 20.91 | 86,344 | -0.25(-1.17%) |
Jul 27, 2010 | 21.33 | 21.33 | 21.00 | 21.16 | 183,490 | -0.02(-0.11%) |
Jul 26, 2010 | 21.01 | 21.32 | 21.01 | 21.18 | 113,700 | +0.07(+0.31%) |
Jul 23, 2010 | 20.71 | 21.21 | 20.64 | 21.11 | 169,218 | +0.37(+1.81%) |
Jul 22, 2010 | 20.43 | 20.81 | 20.39 | 20.74 | 136,509 | +0.31(+1.53%) |
Jul 21, 2010 | 20.85 | 20.85 | 20.21 | 20.43 | 117,797 | -0.24(-1.15%) |
Jul 20, 2010 | 20.38 | 20.68 | 20.23 | 20.66 | 172,797 | +0.27(+1.33%) |
Jul 19, 2010 | 20.48 | 20.58 | 20.34 | 20.39 | 88,588 | +0.03(+0.16%) |
Jul 16, 2010 | 20.36 | 20.62 | 20.29 | 20.36 | 113,962 | -0.17(-0.83%) |
Jul 15, 2010 | 20.36 | 20.53 | 20.27 | 20.53 | 107,959 | +0.17(+0.84%) |
Jul 14, 2010 | 20.30 | 20.45 | 20.27 | 20.36 | 128,272 | -0.04(-0.21%) |
Jul 13, 2010 | 20.40 | 20.45 | 20.20 | 20.40 | 160,236 | +0.08(+0.37%) |
Jul 12, 2010 | 20.31 | 20.41 | 20.26 | 20.33 | 108,172 | +0.03(+0.14%) |
Jul 09, 2010 | 20.30 | 20.43 | 20.24 | 20.30 | 89,738 | -0.08(-0.37%) |
Jul 08, 2010 | 20.34 | 20.39 | 20.03 | 20.38 | 121,592 | -0.01(-0.05%) |
Jul 07, 2010 | 19.50 | 20.39 | 19.50 | 20.39 | 179,026 | +0.80(+4.09%) |
Jul 06, 2010 | 19.53 | 19.79 | 19.45 | 19.58 | 82,631 | +0.13(+0.68%) |
Jul 02, 2010 | 19.45 | 19.60 | 19.29 | 19.45 | 65,878 | +0.05(+0.24%) |
Jul 01, 2010 | 19.52 | 19.57 | 19.14 | 19.40 | 162,499 | -0.20(-1.04%) |
Jun 30, 2010 | 19.78 | 19.90 | 19.52 | 19.61 | 120,872 | -0.03(-0.17%) |
Jun 29, 2010 | 19.85 | 19.86 | 19.52 | 19.64 | 97,975 | -0.12(-0.62%) |
Jun 25, 2010 | 19.76 | 19.91 | 19.44 | 19.76 | 144,147 | +0.30(+1.56%) |
Jun 24, 2010 | 19.45 | 19.70 | 19.44 | 19.46 | 89,881 | -0.05(-0.24%) |
Jun 23, 2010 | 19.67 | 19.85 | 19.47 | 19.51 | 105,195 | -0.17(-0.84%) |
Jun 22, 2010 | 19.81 | 19.96 | 19.67 | 19.67 | 127,122 | -0.12(-0.60%) |
Jun 21, 2010 | 19.89 | 20.02 | 19.76 | 19.79 | 221,383 | -0.01(-0.07%) |
Jun 18, 2010 | 19.81 | 20.00 | 19.72 | 19.81 | 777,102 | -0.10(-0.50%) |
Jun 17, 2010 | 19.75 | 19.91 | 19.58 | 19.91 | 456,265 | +0.11(+0.55%) |
Jun 16, 2010 | 19.44 | 19.86 | 19.44 | 19.80 | 178,718 | +0.19(+0.97%) |
Jun 15, 2010 | 19.57 | 19.76 | 19.44 | 19.61 | 166,113 | -0.11(-0.55%) |
Jun 14, 2010 | 19.46 | 19.78 | 19.46 | 19.72 | 129,510 | +0.28(+1.44%) |
Jun 11, 2010 | 19.12 | 19.53 | 19.03 | 19.44 | 84,730 | +0.26(+1.36%) |
Jun 10, 2010 | 19.16 | 19.53 | 19.05 | 19.18 | 95,825 | +0.17(+0.87%) |
Jun 09, 2010 | 19.30 | 19.44 | 18.99 | 19.01 | 114,958 | -0.27(-1.38%) |
Jun 08, 2010 | 19.20 | 19.32 | 18.96 | 19.28 | 86,006 | +0.30(+1.57%) |
Jun 07, 2010 | 19.30 | 19.30 | 18.95 | 18.98 | 111,338 | -0.07(-0.35%) |
Jun 04, 2010 | 19.04 | 19.19 | 18.74 | 19.04 | 138,243 | -0.21(-1.08%) |
Jun 03, 2010 | 19.13 | 19.32 | 18.99 | 19.25 | 167,895 | +0.31(+1.65%) |
Jun 02, 2010 | 18.64 | 19.05 | 18.61 | 18.94 | 127,540 | +0.47(+2.54%) |
Jun 01, 2010 | 18.63 | 18.82 | 18.41 | 18.47 | 105,408 | -0.28(-1.47%) |
May 28, 2010 | 18.74 | 18.93 | 18.67 | 18.74 | 98,289 | +0.00(+0.00%) |
May 27, 2010 | 18.52 | 18.79 | 18.39 | 18.74 | 116,421 | +0.47(+2.57%) |
May 26, 2010 | 18.09 | 18.54 | 18.09 | 18.28 | 178,566 | +0.23(+1.29%) |
May 25, 2010 | 17.67 | 18.04 | 17.47 | 18.04 | 228,382 | -0.13(-0.70%) |
May 24, 2010 | 17.82 | 18.37 | 17.82 | 18.17 | 247,582 | +0.37(+2.05%) |
May 21, 2010 | 17.55 | 17.81 | 16.59 | 17.81 | 666,004 | +0.12(+0.67%) |
May 20, 2010 | 17.79 | 18.00 | 17.64 | 17.69 | 418,401 | -0.93(-4.99%) |
May 19, 2010 | 19.06 | 19.30 | 18.53 | 18.62 | 290,036 | -0.63(-3.25%) |
May 18, 2010 | 19.79 | 19.85 | 19.15 | 19.24 | 200,399 | -0.08(-0.42%) |
May 17, 2010 | 19.47 | 19.59 | 18.96 | 19.32 | 137,402 | -0.15(-0.76%) |
May 14, 2010 | 19.47 | 19.65 | 19.22 | 19.47 | 148,567 | -0.23(-1.16%) |
May 13, 2010 | 19.63 | 19.91 | 19.63 | 19.70 | 134,244 | -0.10(-0.50%) |
May 12, 2010 | 19.60 | 19.80 | 19.32 | 19.80 | 175,765 | +0.36(+1.83%) |
May 11, 2010 | 19.33 | 19.50 | 19.30 | 19.44 | 210,773 | +0.16(+0.84%) |
May 10, 2010 | 19.20 | 19.30 | 19.11 | 19.28 | 248,601 | +0.77(+4.18%) |
May 07, 2010 | 18.42 | 18.73 | 18.20 | 18.51 | 402,990 | +1.11(+6.38%) |
May 06, 2010 | 19.44 | 19.98 | 17.33 | 17.40 | 797,373 | -2.06(-10.56%) |
May 05, 2010 | 19.65 | 19.77 | 19.23 | 19.45 | 267,977 | -0.43(-2.16%) |
May 04, 2010 | 19.91 | 20.18 | 19.69 | 19.88 | 3,407 | -0.11(-0.54%) |