Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.69 | 21.69 | 21.29 | 21.69 | 11,203 | +0.06(+0.29%) |
Jul 29, 2010 | 21.94 | 21.94 | 21.50 | 21.63 | 35,573 | +0.03(+0.15%) |
Jul 28, 2010 | 21.63 | 21.77 | 21.58 | 21.59 | 30,382 | -0.20(-0.91%) |
Jul 27, 2010 | 21.71 | 21.85 | 21.52 | 21.79 | 10,957 | +0.03(+0.14%) |
Jul 26, 2010 | 21.43 | 21.78 | 21.37 | 21.76 | 8,124 | +0.39(+1.82%) |
Jul 23, 2010 | 21.21 | 21.44 | 21.06 | 21.37 | 11,774 | +0.19(+0.91%) |
Jul 22, 2010 | 20.92 | 21.26 | 20.86 | 21.18 | 9,769 | +0.75(+3.65%) |
Jul 21, 2010 | 20.77 | 20.84 | 20.41 | 20.43 | 7,808 | -0.36(-1.71%) |
Jul 20, 2010 | 20.35 | 20.91 | 20.30 | 20.79 | 4,126 | +0.29(+1.44%) |
Jul 19, 2010 | 20.42 | 20.58 | 20.26 | 20.49 | 4,365 | +0.26(+1.27%) |
Jul 16, 2010 | 20.24 | 20.48 | 20.24 | 20.24 | 3,922 | -0.49(-2.36%) |
Jul 15, 2010 | 20.88 | 20.88 | 20.56 | 20.73 | 5,443 | -0.02(-0.11%) |
Jul 14, 2010 | 20.67 | 20.95 | 20.67 | 20.75 | 3,840 | -0.20(-0.96%) |
Jul 13, 2010 | 20.66 | 20.95 | 20.64 | 20.95 | 10,558 | +0.44(+2.14%) |
Jul 12, 2010 | 20.47 | 20.55 | 20.30 | 20.51 | 3,683 | -0.08(-0.38%) |
Jul 09, 2010 | 20.59 | 20.59 | 20.34 | 20.59 | 14,183 | +0.33(+1.63%) |
Jul 08, 2010 | 20.53 | 20.53 | 20.07 | 20.26 | 5,061 | -0.07(-0.34%) |
Jul 07, 2010 | 19.61 | 20.33 | 19.46 | 20.33 | 9,573 | +0.84(+4.33%) |
Jul 06, 2010 | 19.92 | 20.04 | 19.37 | 19.48 | 11,149 | -0.08(-0.42%) |
Jul 02, 2010 | 19.57 | 19.70 | 19.39 | 19.57 | 5,625 | -0.32(-1.61%) |
Jul 01, 2010 | 19.70 | 19.92 | 19.35 | 19.89 | 65,350 | +0.45(+2.31%) |
Jun 30, 2010 | 19.77 | 19.95 | 19.41 | 19.44 | 15,464 | -0.42(-2.12%) |
Jun 29, 2010 | 20.12 | 20.12 | 19.72 | 19.86 | 11,467 | -0.72(-3.51%) |
Jun 25, 2010 | 20.58 | 20.71 | 20.26 | 20.58 | 51,198 | +0.18(+0.86%) |
Jun 24, 2010 | 20.62 | 20.62 | 20.34 | 20.40 | 8,871 | -0.26(-1.24%) |
Jun 23, 2010 | 20.69 | 20.71 | 20.47 | 20.66 | 6,780 | +0.08(+0.37%) |
Jun 22, 2010 | 21.17 | 21.17 | 20.58 | 20.58 | 4,363 | -0.34(-1.61%) |
Jun 21, 2010 | 21.44 | 21.44 | 20.92 | 20.92 | 7,119 | +0.01(+0.03%) |
Jun 18, 2010 | 20.91 | 21.04 | 20.83 | 20.91 | 3,586 | -0.12(-0.58%) |
Jun 17, 2010 | 21.06 | 21.10 | 20.84 | 21.04 | 1,974 | -0.07(-0.32%) |
Jun 16, 2010 | 20.97 | 21.16 | 20.94 | 21.10 | 8,813 | -0.03(-0.13%) |
Jun 15, 2010 | 20.72 | 21.13 | 20.72 | 21.13 | 4,190 | +0.56(+2.70%) |
Jun 14, 2010 | 20.79 | 20.85 | 20.57 | 20.58 | 3,978 | +0.28(+1.37%) |
Jun 11, 2010 | 20.16 | 20.30 | 20.11 | 20.30 | 3,264 | +0.01(+0.03%) |
Jun 10, 2010 | 20.04 | 20.29 | 20.04 | 20.29 | 13,915 | +0.75(+3.82%) |
Jun 09, 2010 | 19.72 | 19.98 | 19.54 | 19.54 | 28,565 | +0.26(+1.37%) |
Jun 08, 2010 | 19.27 | 19.37 | 19.09 | 19.28 | 5,318 | -0.03(-0.13%) |
Jun 07, 2010 | 19.48 | 19.54 | 19.31 | 19.31 | 5,452 | -0.06(-0.32%) |
Jun 04, 2010 | 19.37 | 20.07 | 19.36 | 19.37 | 19,461 | -0.98(-4.80%) |
Jun 03, 2010 | 20.32 | 20.37 | 20.09 | 20.34 | 29,985 | +0.11(+0.54%) |
Jun 02, 2010 | 19.92 | 20.28 | 19.92 | 20.24 | 8,515 | +0.41(+2.05%) |
Jun 01, 2010 | 19.84 | 20.23 | 19.83 | 19.83 | 7,103 | -0.40(-1.98%) |
May 28, 2010 | 20.23 | 20.34 | 20.11 | 20.23 | 6,339 | -0.24(-1.16%) |
May 27, 2010 | 19.75 | 20.47 | 19.75 | 20.47 | 10,863 | +1.23(+6.38%) |
May 26, 2010 | 19.61 | 19.66 | 19.23 | 19.24 | 9,432 | -0.10(-0.53%) |
May 25, 2010 | 19.09 | 19.48 | 18.76 | 19.34 | 32,089 | -0.22(-1.11%) |
May 24, 2010 | 19.58 | 19.76 | 19.54 | 19.56 | 25,203 | +0.07(+0.38%) |
May 21, 2010 | 19.02 | 19.65 | 18.95 | 19.48 | 170,502 | +0.32(+1.66%) |
May 20, 2010 | 19.33 | 19.75 | 19.16 | 19.16 | 204,035 | -1.15(-5.66%) |
May 19, 2010 | 20.41 | 20.43 | 19.92 | 20.31 | 10,556 | -0.10(-0.48%) |
May 18, 2010 | 20.95 | 20.95 | 20.41 | 20.41 | 6,247 | -0.39(-1.86%) |
May 17, 2010 | 20.65 | 20.93 | 20.45 | 20.80 | 11,127 | +0.41(+1.99%) |
May 14, 2010 | 20.39 | 21.17 | 20.34 | 20.39 | 23,677 | -1.09(-5.08%) |
May 13, 2010 | 21.75 | 21.75 | 21.33 | 21.48 | 40,738 | -0.15(-0.70%) |
May 12, 2010 | 21.63 | 21.69 | 21.37 | 21.63 | 9,487 | +0.42(+1.98%) |
May 11, 2010 | 21.36 | 21.55 | 21.21 | 21.21 | 27,154 | -0.01(-0.06%) |
May 10, 2010 | 21.49 | 21.49 | 21.23 | 21.23 | 12,411 | +0.76(+3.71%) |
May 07, 2010 | 20.51 | 20.82 | 19.69 | 20.47 | 24,759 | -0.36(-1.73%) |
May 06, 2010 | 21.09 | 22.16 | 19.50 | 20.83 | 6,660 | -0.57(-2.66%) |
May 05, 2010 | 21.26 | 21.55 | 21.26 | 21.40 | 7,747 | -0.16(-0.73%) |
May 04, 2010 | 21.92 | 21.92 | 21.51 | 21.55 | 6,188 | -0.87(-3.87%) |