Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.27 | 20.43 | 20.13 | 20.27 | 27,792 | -0.17(-0.85%) |
Jul 29, 2010 | 20.31 | 20.58 | 20.18 | 20.44 | 87,861 | +0.26(+1.29%) |
Jul 28, 2010 | 20.40 | 20.40 | 20.12 | 20.18 | 14,873 | -0.12(-0.58%) |
Jul 27, 2010 | 20.51 | 20.57 | 20.29 | 20.30 | 102,721 | -0.04(-0.19%) |
Jul 26, 2010 | 19.99 | 20.36 | 19.99 | 20.34 | 330,615 | +0.30(+1.50%) |
Jul 23, 2010 | 19.75 | 20.11 | 19.75 | 20.04 | 32,848 | +0.27(+1.36%) |
Jul 22, 2010 | 19.58 | 19.84 | 19.45 | 19.77 | 28,822 | +0.40(+2.08%) |
Jul 21, 2010 | 19.85 | 19.90 | 19.35 | 19.37 | 87,979 | -0.20(-1.05%) |
Jul 20, 2010 | 18.99 | 19.61 | 18.99 | 19.58 | 78,229 | +0.17(+0.89%) |
Jul 19, 2010 | 19.35 | 19.45 | 19.13 | 19.40 | 301,467 | +0.13(+0.70%) |
Jul 16, 2010 | 19.27 | 19.76 | 19.26 | 19.27 | 125,793 | -0.58(-2.90%) |
Jul 15, 2010 | 19.80 | 19.90 | 19.44 | 19.84 | 187,987 | +0.09(+0.48%) |
Jul 14, 2010 | 19.84 | 19.84 | 19.57 | 19.75 | 161,542 | -0.13(-0.63%) |
Jul 13, 2010 | 19.61 | 19.95 | 19.61 | 19.88 | 89,612 | +0.47(+2.44%) |
Jul 12, 2010 | 19.50 | 19.50 | 19.24 | 19.40 | 126,335 | -0.13(-0.65%) |
Jul 09, 2010 | 19.53 | 19.55 | 19.18 | 19.53 | 64,973 | +0.28(+1.43%) |
Jul 08, 2010 | 19.22 | 19.41 | 19.03 | 19.25 | 120,687 | +0.13(+0.66%) |
Jul 07, 2010 | 18.72 | 19.18 | 18.72 | 19.13 | 118,095 | +0.47(+2.49%) |
Jul 06, 2010 | 18.94 | 19.02 | 18.48 | 18.66 | 51,993 | -0.01(-0.04%) |
Jul 02, 2010 | 18.67 | 18.94 | 18.59 | 18.67 | 98,641 | -0.17(-0.88%) |
Jul 01, 2010 | 18.96 | 19.11 | 18.43 | 18.83 | 308,862 | -0.13(-0.71%) |
Jun 30, 2010 | 19.14 | 19.46 | 18.96 | 18.97 | 83,005 | -0.24(-1.23%) |
Jun 29, 2010 | 19.83 | 19.85 | 19.14 | 19.20 | 79,371 | -1.05(-5.18%) |
Jun 25, 2010 | 20.25 | 20.33 | 19.91 | 20.25 | 160,432 | +0.43(+2.15%) |
Jun 24, 2010 | 20.09 | 20.17 | 19.83 | 19.83 | 109,848 | -0.41(-2.05%) |
Jun 23, 2010 | 20.34 | 20.41 | 20.18 | 20.24 | 21,490 | -0.10(-0.48%) |
Jun 22, 2010 | 20.55 | 20.78 | 20.32 | 20.34 | 94,311 | -0.20(-1.00%) |
Jun 21, 2010 | 21.01 | 21.01 | 20.47 | 20.54 | 279,717 | -0.11(-0.53%) |
Jun 18, 2010 | 20.65 | 20.72 | 20.58 | 20.65 | 106,140 | +0.01(+0.04%) |
Jun 17, 2010 | 20.89 | 20.91 | 20.45 | 20.65 | 122,882 | -0.31(-1.47%) |
Jun 16, 2010 | 20.84 | 21.10 | 20.72 | 20.95 | 123,447 | +0.04(+0.19%) |
Jun 15, 2010 | 20.50 | 20.93 | 20.50 | 20.91 | 126 | +0.48(+2.35%) |
Jun 14, 2010 | 20.66 | 20.82 | 20.43 | 20.43 | 413,074 | -0.19(-0.92%) |
Jun 11, 2010 | 20.42 | 20.65 | 20.39 | 20.62 | 40,022 | +0.30(+1.47%) |
Jun 10, 2010 | 20.08 | 20.34 | 19.87 | 20.32 | 43,424 | +0.52(+2.62%) |
Jun 09, 2010 | 20.13 | 20.24 | 19.75 | 19.80 | 101,121 | -0.22(-1.10%) |
Jun 08, 2010 | 20.04 | 20.14 | 19.55 | 20.02 | 241,226 | +0.04(+0.20%) |
Jun 07, 2010 | 20.47 | 20.66 | 19.96 | 19.98 | 102,428 | -0.49(-2.38%) |
Jun 04, 2010 | 20.47 | 20.90 | 20.38 | 20.47 | 266,612 | -0.69(-3.24%) |
Jun 03, 2010 | 21.18 | 21.22 | 20.91 | 21.16 | 54,246 | +0.06(+0.30%) |
Jun 02, 2010 | 20.48 | 21.10 | 20.40 | 21.10 | 179,030 | +0.66(+3.24%) |
Jun 01, 2010 | 20.65 | 20.97 | 20.43 | 20.43 | 67,712 | -0.44(-2.11%) |
May 28, 2010 | 20.87 | 21.17 | 20.81 | 20.87 | 64,370 | -0.34(-1.60%) |
May 27, 2010 | 20.79 | 21.21 | 20.77 | 21.21 | 55,154 | +0.80(+3.90%) |
May 26, 2010 | 20.67 | 20.88 | 20.42 | 20.42 | 120,900 | -0.06(-0.27%) |
May 25, 2010 | 19.84 | 20.47 | 19.80 | 20.47 | 217,040 | +0.06(+0.31%) |
May 24, 2010 | 20.83 | 21.02 | 20.41 | 20.41 | 131,706 | -0.51(-2.45%) |
May 21, 2010 | 19.95 | 21.00 | 19.91 | 20.92 | 288,612 | +0.66(+3.26%) |
May 20, 2010 | 20.42 | 20.74 | 20.26 | 20.26 | 278,217 | -0.93(-4.38%) |
May 19, 2010 | 21.15 | 21.39 | 20.75 | 21.19 | 243,808 | +0.04(+0.19%) |
May 18, 2010 | 21.98 | 22.01 | 21.03 | 21.15 | 182,704 | -0.68(-3.10%) |
May 17, 2010 | 21.86 | 21.89 | 21.39 | 21.83 | 105,679 | +0.01(+0.04%) |
May 14, 2010 | 21.82 | 22.09 | 21.61 | 21.82 | 153,852 | -0.48(-2.15%) |
May 13, 2010 | 22.36 | 22.58 | 22.29 | 22.30 | 93,825 | -0.10(-0.46%) |
May 12, 2010 | 22.17 | 22.42 | 22.13 | 22.40 | 98,553 | +0.28(+1.25%) |
May 11, 2010 | 22.41 | 22.54 | 22.11 | 22.13 | 123,731 | -0.12(-0.53%) |
May 10, 2010 | 22.15 | 22.24 | 21.94 | 22.24 | 136,747 | +0.91(+4.24%) |
May 07, 2010 | 21.73 | 21.91 | 21.10 | 21.34 | 223,619 | -0.48(-2.20%) |
May 06, 2010 | 22.47 | 23.04 | 19.29 | 21.82 | 296,161 | -0.76(-3.35%) |
May 05, 2010 | 22.61 | 22.88 | 22.42 | 22.58 | 183,684 | -0.11(-0.49%) |
May 04, 2010 | 23.05 | 23.05 | 22.59 | 22.69 | 208,630 | -0.70(-3.00%) |