Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.00 | 22.02 | 21.72 | 22.00 | 17,852 | -0.05(-0.20%) |
Jul 29, 2010 | 22.23 | 22.47 | 21.90 | 22.04 | 827 | -0.09(-0.41%) |
Jul 28, 2010 | 22.18 | 22.19 | 21.95 | 22.13 | 13,242 | -0.19(-0.86%) |
Jul 27, 2010 | 22.40 | 22.46 | 22.22 | 22.33 | 303 | -0.06(-0.25%) |
Jul 26, 2010 | 21.94 | 22.38 | 21.94 | 22.38 | 24,402 | +0.23(+1.04%) |
Jul 23, 2010 | 21.95 | 22.24 | 21.90 | 22.15 | 30,397 | +0.28(+1.26%) |
Jul 22, 2010 | 21.78 | 21.97 | 21.75 | 21.87 | 2,028 | +0.34(+1.60%) |
Jul 21, 2010 | 21.72 | 21.83 | 21.44 | 21.53 | 49,941 | +0.18(+0.84%) |
Jul 20, 2010 | 20.80 | 21.37 | 20.80 | 21.35 | 979 | +0.38(+1.83%) |
Jul 19, 2010 | 20.84 | 21.38 | 20.81 | 20.97 | 27,027 | +0.35(+1.72%) |
Jul 16, 2010 | 20.61 | 21.04 | 20.44 | 20.61 | 44,885 | -0.28(-1.35%) |
Jul 15, 2010 | 20.82 | 21.01 | 20.67 | 20.89 | 18,999 | -0.12(-0.59%) |
Jul 14, 2010 | 20.58 | 21.09 | 20.58 | 21.02 | 228 | -0.26(-1.22%) |
Jul 13, 2010 | 21.22 | 21.29 | 21.06 | 21.28 | 475 | +0.19(+0.88%) |
Jul 12, 2010 | 21.06 | 21.27 | 21.02 | 21.09 | 21,956 | -0.21(-1.00%) |
Jul 09, 2010 | 21.31 | 21.36 | 20.76 | 21.31 | 38,425 | +0.33(+1.58%) |
Jul 08, 2010 | 21.13 | 21.13 | 20.74 | 20.97 | 26,933 | -0.33(-1.53%) |
Jul 07, 2010 | 20.65 | 21.38 | 20.65 | 21.30 | 43,271 | +0.46(+2.19%) |
Jul 06, 2010 | 21.07 | 21.18 | 20.73 | 20.84 | 408 | +0.11(+0.54%) |
Jul 02, 2010 | 20.73 | 20.90 | 20.57 | 20.73 | 66,367 | -0.42(-1.97%) |
Jul 01, 2010 | 21.07 | 21.24 | 20.51 | 21.15 | 119,271 | +0.20(+0.97%) |
Jun 30, 2010 | 21.42 | 21.43 | 20.84 | 20.95 | 672 | +0.17(+0.81%) |
Jun 29, 2010 | 20.89 | 21.08 | 20.39 | 20.78 | 1,810 | -0.97(-4.48%) |
Jun 25, 2010 | 21.75 | 21.75 | 21.41 | 21.75 | 18,106 | +0.18(+0.84%) |
Jun 24, 2010 | 21.85 | 21.86 | 21.42 | 21.57 | 34,902 | -0.10(-0.47%) |
Jun 23, 2010 | 21.78 | 21.90 | 21.46 | 21.67 | 1,066 | +0.42(+1.99%) |
Jun 22, 2010 | 21.44 | 21.56 | 21.17 | 21.25 | 227 | -0.41(-1.87%) |
Jun 21, 2010 | 21.39 | 21.67 | 21.20 | 21.65 | 117,764 | +0.99(+4.77%) |
Jun 18, 2010 | 20.67 | 20.80 | 20.53 | 20.67 | 59,246 | +0.14(+0.69%) |
Jun 17, 2010 | 20.77 | 20.77 | 20.31 | 20.53 | 21,883 | -0.33(-1.57%) |
Jun 16, 2010 | 20.78 | 20.98 | 20.74 | 20.86 | 16,270 | -0.17(-0.80%) |
Jun 15, 2010 | 20.53 | 21.10 | 20.48 | 21.02 | 493 | +0.53(+2.58%) |
Jun 14, 2010 | 20.71 | 20.80 | 20.39 | 20.49 | 38,770 | -0.17(-0.82%) |
Jun 11, 2010 | 20.17 | 20.67 | 20.17 | 20.66 | 18,093 | +0.19(+0.91%) |
Jun 10, 2010 | 20.18 | 20.48 | 19.97 | 20.48 | 1,482 | +0.70(+3.56%) |
Jun 09, 2010 | 20.13 | 20.25 | 19.67 | 19.77 | 34,467 | -0.43(-2.12%) |
Jun 08, 2010 | 20.01 | 20.20 | 19.74 | 20.20 | 271 | +0.59(+3.02%) |
Jun 07, 2010 | 19.95 | 20.01 | 19.55 | 19.61 | 30,601 | -0.17(-0.88%) |
Jun 04, 2010 | 19.78 | 20.21 | 19.64 | 19.78 | 35,280 | -0.78(-3.78%) |
Jun 03, 2010 | 20.62 | 20.71 | 20.26 | 20.56 | 24,489 | -0.21(-1.00%) |
Jun 02, 2010 | 20.51 | 20.78 | 20.16 | 20.77 | 1,885 | +0.21(+1.04%) |
Jun 01, 2010 | 20.57 | 21.10 | 20.47 | 20.56 | 56,404 | -0.59(-2.80%) |
May 28, 2010 | 21.15 | 21.58 | 20.97 | 21.15 | 61,468 | -0.48(-2.21%) |
May 27, 2010 | 21.04 | 21.68 | 21.00 | 21.63 | 141,593 | +1.36(+6.70%) |
May 26, 2010 | 20.41 | 20.60 | 20.21 | 20.27 | 34,779 | +0.25(+1.24%) |
May 25, 2010 | 19.90 | 20.02 | 19.50 | 20.02 | 346 | -0.47(-2.28%) |
May 24, 2010 | 20.36 | 20.76 | 20.36 | 20.49 | 70,195 | +0.87(+4.45%) |
May 21, 2010 | 18.78 | 19.69 | 18.70 | 19.62 | 98,753 | +0.51(+2.65%) |
May 20, 2010 | 19.23 | 19.51 | 19.10 | 19.11 | 63,293 | -0.71(-3.58%) |
May 19, 2010 | 19.46 | 19.86 | 19.46 | 19.82 | 27,010 | +0.17(+0.89%) |
May 18, 2010 | 20.38 | 20.38 | 19.62 | 19.64 | 64,369 | -0.31(-1.55%) |
May 17, 2010 | 19.89 | 20.14 | 19.66 | 19.95 | 74,398 | -0.39(-1.91%) |
May 14, 2010 | 20.34 | 20.74 | 20.03 | 20.34 | 57,332 | -0.33(-1.61%) |
May 13, 2010 | 20.87 | 20.95 | 20.62 | 20.68 | 53,111 | -0.31(-1.48%) |
May 12, 2010 | 20.85 | 21.06 | 20.67 | 20.99 | 63,730 | +0.40(+1.95%) |
May 11, 2010 | 20.70 | 20.79 | 20.53 | 20.59 | 274 | -0.39(-1.86%) |
May 10, 2010 | 20.70 | 20.99 | 20.59 | 20.98 | 96,900 | +1.32(+6.74%) |
May 07, 2010 | 19.86 | 20.06 | 19.46 | 19.65 | 82,870 | +0.26(+1.35%) |
May 06, 2010 | 19.82 | 20.27 | 18.43 | 19.39 | 99,252 | -0.98(-4.81%) |
May 05, 2010 | 20.48 | 20.63 | 20.34 | 20.37 | 117,582 | -0.24(-1.19%) |
May 04, 2010 | 21.17 | 21.17 | 20.49 | 20.62 | 116,830 | -0.93(-4.31%) |