Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.58 | 19.66 | 19.38 | 19.58 | 13,452 | +0.00(+0.00%) |
Jul 29, 2010 | 19.83 | 19.83 | 19.49 | 19.58 | 107,595 | -0.13(-0.64%) |
Jul 28, 2010 | 19.80 | 19.82 | 19.70 | 19.71 | 13,925 | -0.13(-0.66%) |
Jul 27, 2010 | 19.98 | 19.98 | 19.80 | 19.84 | 30,576 | -0.02(-0.12%) |
Jul 26, 2010 | 19.68 | 19.86 | 19.68 | 19.86 | 29,032 | +0.24(+1.25%) |
Jul 23, 2010 | 19.36 | 19.62 | 19.36 | 19.62 | 94,561 | +0.17(+0.86%) |
Jul 22, 2010 | 19.30 | 19.52 | 19.30 | 19.45 | 13,545 | +0.42(+2.19%) |
Jul 21, 2010 | 19.43 | 19.43 | 19.02 | 19.03 | 14,837 | -0.24(-1.27%) |
Jul 20, 2010 | 18.88 | 19.28 | 18.88 | 19.28 | 19,593 | +0.18(+0.92%) |
Jul 19, 2010 | 19.04 | 19.12 | 18.98 | 19.10 | 17,326 | +0.11(+0.58%) |
Jul 16, 2010 | 18.99 | 19.24 | 18.99 | 18.99 | 12,154 | -0.56(-2.88%) |
Jul 15, 2010 | 19.45 | 19.56 | 19.28 | 19.56 | 13,467 | +0.04(+0.23%) |
Jul 14, 2010 | 19.49 | 19.59 | 19.40 | 19.51 | 19,419 | -0.01(-0.04%) |
Jul 13, 2010 | 19.40 | 19.57 | 19.40 | 19.52 | 13,800 | +0.31(+1.59%) |
Jul 12, 2010 | 19.17 | 19.23 | 19.12 | 19.21 | 23,872 | +0.01(+0.06%) |
Jul 09, 2010 | 19.20 | 19.20 | 19.09 | 19.20 | 9,688 | +0.12(+0.62%) |
Jul 08, 2010 | 19.03 | 19.08 | 18.92 | 19.08 | 6,197 | +0.18(+0.97%) |
Jul 07, 2010 | 18.60 | 18.92 | 18.59 | 18.90 | 10,904 | +0.65(+3.56%) |
Jul 06, 2010 | 18.43 | 18.54 | 18.16 | 18.25 | 20,686 | -0.00(-0.00%) |
Jul 02, 2010 | 18.25 | 18.42 | 18.18 | 18.25 | 14,398 | -0.08(-0.44%) |
Jul 01, 2010 | 18.39 | 18.39 | 18.08 | 18.33 | 23,168 | -0.05(-0.27%) |
Jun 30, 2010 | 18.60 | 18.65 | 18.35 | 18.38 | 16,741 | -0.18(-0.97%) |
Jun 29, 2010 | 18.90 | 18.92 | 18.49 | 18.56 | 25,359 | -0.67(-3.50%) |
Jun 25, 2010 | 19.23 | 19.29 | 19.12 | 19.23 | 15,641 | +0.11(+0.60%) |
Jun 24, 2010 | 19.38 | 19.38 | 19.11 | 19.12 | 11,460 | -0.38(-1.96%) |
Jun 23, 2010 | 19.48 | 19.57 | 19.35 | 19.50 | 6,335 | -0.02(-0.08%) |
Jun 22, 2010 | 19.81 | 19.92 | 19.52 | 19.52 | 15,054 | -0.29(-1.46%) |
Jun 21, 2010 | 20.17 | 20.17 | 19.74 | 19.81 | 14,094 | -0.11(-0.55%) |
Jun 18, 2010 | 19.92 | 19.95 | 19.86 | 19.92 | 13,086 | +0.02(+0.10%) |
Jun 17, 2010 | 19.80 | 19.89 | 19.74 | 19.89 | 14,852 | +0.04(+0.18%) |
Jun 16, 2010 | 19.78 | 19.89 | 19.72 | 19.86 | 29,338 | +0.02(+0.10%) |
Jun 15, 2010 | 19.52 | 19.85 | 19.52 | 19.84 | 23,576 | +0.43(+2.20%) |
Jun 14, 2010 | 19.52 | 19.64 | 19.38 | 19.41 | 14,913 | -0.01(-0.04%) |
Jun 11, 2010 | 19.19 | 19.43 | 19.18 | 19.42 | 63,952 | +0.10(+0.53%) |
Jun 10, 2010 | 19.11 | 19.33 | 19.09 | 19.32 | 27,309 | +0.55(+2.95%) |
Jun 09, 2010 | 19.01 | 19.12 | 18.76 | 18.76 | 20,494 | -0.10(-0.52%) |
Jun 08, 2010 | 18.74 | 18.86 | 18.54 | 18.86 | 46,736 | +0.11(+0.56%) |
Jun 07, 2010 | 18.95 | 19.06 | 18.72 | 18.76 | 27,038 | -0.17(-0.90%) |
Jun 04, 2010 | 18.93 | 19.35 | 18.90 | 18.93 | 24,281 | -0.67(-3.42%) |
Jun 03, 2010 | 19.57 | 19.61 | 19.42 | 19.60 | 17,390 | +0.09(+0.46%) |
Jun 02, 2010 | 19.10 | 19.51 | 19.10 | 19.51 | 13,556 | +0.46(+2.41%) |
Jun 01, 2010 | 19.23 | 19.41 | 19.05 | 19.05 | 56,426 | -0.41(-2.13%) |
May 28, 2010 | 19.46 | 19.57 | 19.31 | 19.46 | 14,407 | -0.11(-0.58%) |
May 27, 2010 | 19.37 | 19.58 | 19.37 | 19.58 | 15,275 | +0.59(+3.13%) |
May 26, 2010 | 19.24 | 19.39 | 18.98 | 18.98 | 50,034 | -0.10(-0.54%) |
May 25, 2010 | 18.63 | 19.10 | 18.60 | 19.09 | 24,768 | -0.02(-0.12%) |
May 24, 2010 | 19.21 | 19.38 | 19.11 | 19.11 | 26,773 | -0.23(-1.18%) |
May 21, 2010 | 18.79 | 19.36 | 18.65 | 19.34 | 31,689 | +0.24(+1.26%) |
May 20, 2010 | 19.42 | 19.49 | 19.10 | 19.10 | 32,356 | -0.73(-3.69%) |
May 19, 2010 | 19.82 | 19.97 | 19.66 | 19.83 | 51,438 | -0.11(-0.53%) |
May 18, 2010 | 20.37 | 20.37 | 19.89 | 19.94 | 29,788 | -0.26(-1.31%) |
May 17, 2010 | 20.22 | 20.27 | 19.83 | 20.20 | 54,813 | +0.02(+0.10%) |
May 14, 2010 | 20.18 | 20.42 | 20.02 | 20.18 | 24,065 | -0.48(-2.30%) |
May 13, 2010 | 20.74 | 20.81 | 20.57 | 20.66 | 25,226 | -0.18(-0.86%) |
May 12, 2010 | 20.59 | 20.83 | 20.59 | 20.83 | 9,636 | +0.29(+1.40%) |
May 11, 2010 | 20.68 | 20.72 | 20.54 | 20.55 | 11,910 | -0.04(-0.22%) |
May 10, 2010 | 20.56 | 20.59 | 20.44 | 20.59 | 18,428 | +0.89(+4.50%) |
May 07, 2010 | 19.94 | 20.06 | 19.44 | 19.70 | 49,884 | -0.32(-1.60%) |
May 06, 2010 | 20.70 | 20.70 | 0.0569 | 20.02 | 79,601 | -0.63(-3.05%) |
May 05, 2010 | 20.69 | 20.78 | 20.61 | 20.66 | 17,577 | -0.15(-0.70%) |
May 04, 2010 | 20.95 | 20.95 | 20.71 | 20.80 | 10,472 | -0.49(-2.30%) |