Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.26 | 21.31 | 21.03 | 21.26 | 29,934 | -0.03(-0.14%) |
Jul 29, 2010 | 21.45 | 21.49 | 21.19 | 21.29 | 19,229 | -0.08(-0.40%) |
Jul 28, 2010 | 21.47 | 21.47 | 21.33 | 21.37 | 16,795 | -0.10(-0.48%) |
Jul 27, 2010 | 21.44 | 21.49 | 21.37 | 21.47 | 24,393 | +0.15(+0.72%) |
Jul 26, 2010 | 21.10 | 21.33 | 21.08 | 21.32 | 47,935 | +0.31(+1.49%) |
Jul 23, 2010 | 20.89 | 21.02 | 20.87 | 21.01 | 9,486 | +0.15(+0.70%) |
Jul 22, 2010 | 20.80 | 21.01 | 20.76 | 20.86 | 19,171 | +0.36(+1.74%) |
Jul 21, 2010 | 20.85 | 20.85 | 20.51 | 20.51 | 20,777 | -0.27(-1.28%) |
Jul 20, 2010 | 20.43 | 20.77 | 20.43 | 20.77 | 12,325 | +0.20(+0.99%) |
Jul 19, 2010 | 20.54 | 20.61 | 20.45 | 20.57 | 24,617 | +0.06(+0.31%) |
Jul 16, 2010 | 20.51 | 20.79 | 20.44 | 20.51 | 18,654 | -0.26(-1.25%) |
Jul 15, 2010 | 20.78 | 20.78 | 20.66 | 20.77 | 4,547 | +0.00(+0.02%) |
Jul 14, 2010 | 20.78 | 20.80 | 20.69 | 20.76 | 16,781 | -0.07(-0.34%) |
Jul 13, 2010 | 20.77 | 20.88 | 20.77 | 20.83 | 36,885 | +0.23(+1.12%) |
Jul 12, 2010 | 20.55 | 20.63 | 20.52 | 20.60 | 21,395 | -0.02(-0.10%) |
Jul 09, 2010 | 20.62 | 20.62 | 20.44 | 20.62 | 18,958 | +0.23(+1.14%) |
Jul 08, 2010 | 20.34 | 21.01 | 19.77 | 20.39 | 36,695 | +0.28(+1.42%) |
Jul 07, 2010 | 19.72 | 20.11 | 19.72 | 20.11 | 25,790 | +0.43(+2.18%) |
Jul 06, 2010 | 19.86 | 19.91 | 19.58 | 19.68 | 30,557 | -0.01(-0.03%) |
Jul 02, 2010 | 19.68 | 19.77 | 19.59 | 19.68 | 56,174 | -0.03(-0.15%) |
Jul 01, 2010 | 19.76 | 19.76 | 19.45 | 19.71 | 20,617 | -0.02(-0.12%) |
Jun 30, 2010 | 19.86 | 20.02 | 19.70 | 19.74 | 42,387 | -0.15(-0.73%) |
Jun 29, 2010 | 20.11 | 20.11 | 19.86 | 19.88 | 31,437 | -0.35(-1.71%) |
Jun 25, 2010 | 20.23 | 20.34 | 20.14 | 20.23 | 26,254 | -0.02(-0.10%) |
Jun 24, 2010 | 20.37 | 20.37 | 20.20 | 20.25 | 15,497 | -0.19(-0.95%) |
Jun 23, 2010 | 20.42 | 20.46 | 20.41 | 20.44 | 1,685 | -0.08(-0.38%) |
Jun 22, 2010 | 20.83 | 20.83 | 20.49 | 20.52 | 24,990 | -0.29(-1.38%) |
Jun 21, 2010 | 21.08 | 21.08 | 20.74 | 20.81 | 20,331 | -0.06(-0.29%) |
Jun 18, 2010 | 20.87 | 20.91 | 20.83 | 20.87 | 7,907 | +0.02(+0.09%) |
Jun 17, 2010 | 20.78 | 20.85 | 20.69 | 20.85 | 4,291 | +0.05(+0.22%) |
Jun 16, 2010 | 20.78 | 20.80 | 20.68 | 20.80 | 6,749 | +0.00(+0.01%) |
Jun 15, 2010 | 20.59 | 20.81 | 20.57 | 20.80 | 13,460 | +0.34(+1.66%) |
Jun 14, 2010 | 20.45 | 20.64 | 20.44 | 20.46 | 7,403 | +0.05(+0.23%) |
Jun 11, 2010 | 20.19 | 20.42 | 20.17 | 20.41 | 60,077 | +0.15(+0.74%) |
Jun 10, 2010 | 20.12 | 20.26 | 20.11 | 20.26 | 8,147 | +0.37(+1.88%) |
Jun 09, 2010 | 19.88 | 20.01 | 19.86 | 19.89 | 6,581 | +0.11(+0.57%) |
Jun 08, 2010 | 19.56 | 19.77 | 19.47 | 19.77 | 18,453 | +0.22(+1.13%) |
Jun 07, 2010 | 19.67 | 19.80 | 19.55 | 19.55 | 27,414 | +0.02(+0.13%) |
Jun 04, 2010 | 19.53 | 19.89 | 19.52 | 19.53 | 39,664 | -0.61(-3.03%) |
Jun 03, 2010 | 20.24 | 20.24 | 20.10 | 20.14 | 12,162 | +0.07(+0.33%) |
Jun 02, 2010 | 19.79 | 20.07 | 19.79 | 20.07 | 14,558 | +0.33(+1.69%) |
Jun 01, 2010 | 19.89 | 20.08 | 19.74 | 19.74 | 48,388 | -0.31(-1.53%) |
May 28, 2010 | 20.04 | 20.21 | 20.00 | 20.04 | 25,179 | -0.12(-0.58%) |
May 27, 2010 | 19.93 | 20.16 | 19.84 | 20.16 | 46,831 | +0.53(+2.71%) |
May 26, 2010 | 19.81 | 19.90 | 19.62 | 19.63 | 22,635 | -0.04(-0.21%) |
May 25, 2010 | 19.29 | 19.67 | 19.24 | 19.67 | 20,520 | -0.14(-0.69%) |
May 24, 2010 | 19.96 | 20.04 | 19.81 | 19.81 | 10,919 | -0.20(-0.99%) |
May 21, 2010 | 19.59 | 20.01 | 19.57 | 20.01 | 23,199 | +0.14(+0.69%) |
May 20, 2010 | 19.97 | 20.16 | 19.87 | 19.87 | 836 | -0.68(-3.32%) |
May 19, 2010 | 20.63 | 20.63 | 20.31 | 20.55 | 7,136 | -0.10(-0.50%) |
May 18, 2010 | 21.03 | 21.03 | 20.65 | 20.65 | 29,302 | -0.23(-1.10%) |
May 17, 2010 | 20.84 | 20.90 | 20.62 | 20.88 | 25,065 | +0.20(+0.98%) |
May 14, 2010 | 20.68 | 21.26 | 20.68 | 20.68 | 60,558 | -0.44(-2.09%) |
May 13, 2010 | 21.29 | 21.32 | 21.12 | 21.12 | 42,564 | -0.16(-0.76%) |
May 12, 2010 | 21.16 | 21.30 | 21.10 | 21.29 | 78,922 | +0.15(+0.71%) |
May 11, 2010 | 21.16 | 21.27 | 21.13 | 21.14 | 49,101 | +0.03(+0.14%) |
May 10, 2010 | 21.08 | 21.11 | 20.94 | 21.11 | 132,798 | +0.73(+3.58%) |
May 07, 2010 | 20.49 | 20.65 | 19.58 | 20.38 | 41,793 | -0.24(-1.19%) |
May 06, 2010 | 21.11 | 21.11 | 19.49 | 20.62 | 18,075 | -0.57(-2.71%) |
May 05, 2010 | 21.21 | 21.27 | 21.17 | 21.20 | 16,742 | -0.13(-0.59%) |
May 04, 2010 | 21.52 | 21.52 | 21.25 | 21.32 | 23,296 | -0.32(-1.46%) |