Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.57 | 20.64 | 20.56 | 20.60 | 51,611 | +0.05(+0.24%) |
Jul 29, 2010 | 20.49 | 20.57 | 20.49 | 20.55 | 96,616 | +0.06(+0.29%) |
Jul 28, 2010 | 20.45 | 20.49 | 20.44 | 20.49 | 53,270 | +0.06(+0.29%) |
Jul 27, 2010 | 20.42 | 20.44 | 20.41 | 20.43 | 182,496 | -0.14(-0.68%) |
Jul 26, 2010 | 20.54 | 20.57 | 20.51 | 20.57 | 48,256 | +0.01(+0.05%) |
Jul 23, 2010 | 20.58 | 20.58 | 20.53 | 20.56 | 57,058 | +0.03(+0.15%) |
Jul 22, 2010 | 20.57 | 20.57 | 20.48 | 20.53 | 40,979 | +0.03(+0.15%) |
Jul 21, 2010 | 20.57 | 20.57 | 20.50 | 20.50 | 85,291 | -0.06(-0.29%) |
Jul 20, 2010 | 20.54 | 20.57 | 20.51 | 20.56 | 40,083 | +0.06(+0.29%) |
Jul 19, 2010 | 20.51 | 20.52 | 20.47 | 20.50 | 78,944 | +0.02(+0.10%) |
Jul 16, 2010 | 20.46 | 20.51 | 20.43 | 20.48 | 147,066 | +0.10(+0.49%) |
Jul 15, 2010 | 20.43 | 20.49 | 20.38 | 20.38 | 9,073,538 | -0.06(-0.29%) |
Jul 14, 2010 | 20.44 | 20.45 | 20.42 | 20.44 | 39,285 | +0.01(+0.05%) |
Jul 13, 2010 | 20.44 | 20.45 | 20.42 | 20.43 | 66,439 | -0.05(-0.24%) |
Jul 12, 2010 | 20.45 | 20.49 | 20.43 | 20.48 | 68,756 | +0.04(+0.20%) |
Jul 09, 2010 | 20.42 | 20.44 | 20.41 | 20.44 | 39,031 | -0.06(-0.29%) |
Jul 08, 2010 | 20.46 | 20.51 | 20.44 | 20.50 | 71,176 | +0.00(+0.00%) |
Jul 07, 2010 | 20.53 | 20.58 | 20.50 | 20.50 | 55,756 | -0.06(-0.29%) |
Jul 06, 2010 | 20.52 | 20.57 | 20.51 | 20.56 | 42,329 | +0.01(+0.05%) |
Jul 02, 2010 | 20.50 | 20.59 | 20.47 | 20.55 | 122,298 | -0.04(-0.19%) |
Jun 30, 2010 | 20.55 | 20.62 | 20.55 | 20.59 | 56,690 | +0.09(+0.44%) |
Jun 29, 2010 | 20.43 | 20.52 | 20.43 | 20.50 | 40,633 | +0.05(+0.24%) |
Jun 25, 2010 | 20.42 | 20.46 | 20.41 | 20.45 | 38,934 | -0.14(-0.68%) |
Jun 24, 2010 | 20.59 | 20.60 | 20.53 | 20.59 | 55,905 | +0.03(+0.15%) |
Jun 23, 2010 | 20.51 | 20.58 | 20.47 | 20.56 | 66,957 | +0.01(+0.05%) |
Jun 22, 2010 | 20.47 | 20.55 | 20.47 | 20.55 | 41,361 | +0.04(+0.20%) |
Jun 21, 2010 | 20.43 | 20.51 | 20.41 | 20.51 | 66,715 | +0.01(+0.05%) |
Jun 18, 2010 | 20.47 | 20.50 | 20.45 | 20.50 | 77,598 | +0.06(+0.29%) |
Jun 17, 2010 | 20.32 | 20.46 | 20.32 | 20.44 | 50,356 | +0.08(+0.39%) |
Jun 16, 2010 | 20.31 | 20.37 | 20.31 | 20.36 | 46,426 | +0.05(+0.25%) |
Jun 15, 2010 | 20.29 | 20.32 | 20.27 | 20.31 | 59,583 | +0.02(+0.10%) |
Jun 14, 2010 | 20.29 | 20.29 | 20.26 | 20.29 | 64,310 | -0.02(-0.10%) |
Jun 11, 2010 | 20.33 | 20.34 | 20.20 | 20.31 | 157,955 | +0.01(+0.05%) |
Jun 10, 2010 | 20.36 | 20.36 | 20.30 | 20.30 | 52,437 | -0.09(-0.44%) |
Jun 09, 2010 | 20.42 | 20.42 | 20.37 | 20.39 | 57,795 | -0.04(-0.20%) |
Jun 08, 2010 | 20.45 | 20.47 | 20.42 | 20.43 | 51,327 | -0.06(-0.29%) |
Jun 07, 2010 | 20.43 | 20.49 | 20.42 | 20.49 | 29,191 | -0.01(-0.05%) |
Jun 04, 2010 | 20.43 | 20.50 | 20.41 | 20.50 | 46,496 | +0.11(+0.54%) |
Jun 03, 2010 | 20.37 | 20.40 | 20.34 | 20.39 | 81,903 | +0.05(+0.25%) |
Jun 02, 2010 | 20.30 | 20.38 | 20.30 | 20.34 | 67,461 | +0.06(+0.30%) |
Jun 01, 2010 | 20.26 | 20.33 | 20.26 | 20.28 | 84,441 | +0.04(+0.20%) |
May 31, 2010 | 20.32 | 20.35 | 20.22 | 20.24 | 120,059 | -0.06(-0.30%) |
May 28, 2010 | 20.30 | 20.34 | 20.25 | 20.30 | 45,056 | -0.06(-0.29%) |
May 27, 2010 | 20.33 | 20.37 | 20.32 | 20.36 | 65,127 | -0.02(-0.10%) |
May 26, 2010 | 20.32 | 20.38 | 20.31 | 20.38 | 47,295 | +0.00(+0.00%) |
May 25, 2010 | 20.39 | 20.39 | 20.35 | 20.38 | 42,800 | +0.01(+0.05%) |
May 21, 2010 | 20.34 | 20.39 | 20.31 | 20.37 | 36,366 | -0.02(-0.10%) |
May 20, 2010 | 20.34 | 20.44 | 20.34 | 20.39 | 64,011 | +0.15(+0.74%) |
May 19, 2010 | 20.31 | 20.40 | 20.24 | 20.24 | 76,035 | -0.14(-0.69%) |
May 18, 2010 | 20.30 | 20.38 | 20.30 | 20.38 | 47,419 | +0.05(+0.25%) |
May 17, 2010 | 20.40 | 20.40 | 20.33 | 20.33 | 44,144 | +0.03(+0.15%) |
May 14, 2010 | 20.27 | 20.32 | 20.27 | 20.30 | 135,598 | +0.03(+0.15%) |
May 13, 2010 | 20.22 | 20.29 | 20.22 | 20.27 | 53,250 | +0.02(+0.10%) |
May 12, 2010 | 20.24 | 20.26 | 20.21 | 20.25 | 43,295 | -0.02(-0.10%) |
May 11, 2010 | 20.25 | 20.27 | 20.24 | 20.27 | 80,567 | -0.02(-0.10%) |
May 10, 2010 | 20.27 | 20.34 | 20.26 | 20.29 | 91,827 | -0.06(-0.29%) |
May 07, 2010 | 20.25 | 20.35 | 20.19 | 20.35 | 88,877 | +0.10(+0.49%) |
May 06, 2010 | 20.36 | 20.36 | 20.18 | 20.25 | 77,995 | +0.00(+0.00%) |
May 05, 2010 | 20.29 | 20.33 | 20.24 | 20.25 | 81,908 | -0.01(-0.05%) |
May 04, 2010 | 20.27 | 20.32 | 20.26 | 20.26 | 118,224 | +0.04(+0.20%) |