Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.21 | 20.37 | 20.07 | 20.21 | 27,876 | -0.17(-0.85%) |
Jul 29, 2010 | 20.25 | 20.52 | 20.12 | 20.38 | 88,126 | +0.26(+1.29%) |
Jul 28, 2010 | 20.33 | 20.33 | 20.06 | 20.12 | 14,918 | -0.12(-0.58%) |
Jul 27, 2010 | 20.44 | 20.51 | 20.22 | 20.24 | 103,031 | -0.04(-0.19%) |
Jul 26, 2010 | 19.93 | 20.29 | 19.93 | 20.28 | 331,611 | +0.30(+1.50%) |
Jul 23, 2010 | 19.69 | 20.05 | 19.69 | 19.98 | 32,947 | +0.27(+1.36%) |
Jul 22, 2010 | 19.52 | 19.78 | 19.39 | 19.71 | 28,909 | +0.40(+2.08%) |
Jul 21, 2010 | 19.79 | 19.84 | 19.29 | 19.31 | 88,244 | -0.20(-1.05%) |
Jul 20, 2010 | 18.93 | 19.56 | 18.93 | 19.52 | 78,465 | +0.17(+0.89%) |
Jul 19, 2010 | 19.30 | 19.39 | 19.08 | 19.34 | 302,375 | +0.13(+0.70%) |
Jul 16, 2010 | 19.21 | 19.71 | 19.20 | 19.21 | 126,172 | -0.57(-2.90%) |
Jul 15, 2010 | 19.74 | 19.84 | 19.38 | 19.78 | 188,553 | +0.09(+0.48%) |
Jul 14, 2010 | 19.78 | 19.78 | 19.51 | 19.69 | 162,028 | -0.13(-0.63%) |
Jul 13, 2010 | 19.56 | 19.89 | 19.56 | 19.82 | 89,882 | +0.47(+2.44%) |
Jul 12, 2010 | 19.44 | 19.44 | 19.19 | 19.34 | 126,716 | -0.13(-0.65%) |
Jul 09, 2010 | 19.47 | 19.49 | 19.12 | 19.47 | 65,169 | +0.28(+1.43%) |
Jul 08, 2010 | 19.16 | 19.35 | 18.97 | 19.19 | 121,050 | +0.13(+0.66%) |
Jul 07, 2010 | 18.66 | 19.12 | 18.66 | 19.07 | 118,451 | +0.46(+2.49%) |
Jul 06, 2010 | 18.88 | 18.97 | 18.42 | 18.60 | 52,150 | -0.01(-0.04%) |
Jul 02, 2010 | 18.61 | 18.89 | 18.53 | 18.61 | 98,939 | -0.17(-0.88%) |
Jul 01, 2010 | 18.90 | 19.06 | 18.38 | 18.78 | 309,792 | -0.13(-0.71%) |
Jun 30, 2010 | 19.08 | 19.40 | 18.90 | 18.91 | 83,255 | -0.24(-1.23%) |
Jun 29, 2010 | 19.77 | 19.79 | 19.08 | 19.15 | 79,611 | -1.05(-5.18%) |
Jun 25, 2010 | 20.19 | 20.27 | 19.85 | 20.19 | 160,916 | +0.42(+2.15%) |
Jun 24, 2010 | 20.03 | 20.11 | 19.77 | 19.77 | 110,179 | -0.41(-2.05%) |
Jun 23, 2010 | 20.28 | 20.35 | 20.12 | 20.18 | 21,554 | -0.10(-0.48%) |
Jun 22, 2010 | 20.49 | 20.72 | 20.25 | 20.28 | 94,595 | -0.20(-1.00%) |
Jun 21, 2010 | 20.95 | 20.95 | 20.41 | 20.48 | 280,558 | -0.11(-0.53%) |
Jun 18, 2010 | 20.59 | 20.66 | 20.51 | 20.59 | 106,459 | +0.01(+0.04%) |
Jun 17, 2010 | 20.83 | 20.85 | 20.39 | 20.58 | 123,251 | -0.31(-1.47%) |
Jun 16, 2010 | 20.77 | 21.03 | 20.66 | 20.89 | 123,818 | +0.04(+0.19%) |
Jun 15, 2010 | 20.44 | 20.87 | 20.44 | 20.85 | 127 | +0.48(+2.35%) |
Jun 14, 2010 | 20.60 | 20.76 | 20.36 | 20.37 | 414,316 | -0.19(-0.92%) |
Jun 11, 2010 | 20.36 | 20.58 | 20.33 | 20.56 | 40,142 | +0.30(+1.47%) |
Jun 10, 2010 | 20.02 | 20.28 | 19.82 | 20.26 | 43,555 | +0.52(+2.62%) |
Jun 09, 2010 | 20.07 | 20.18 | 19.69 | 19.74 | 101,425 | -0.22(-1.10%) |
Jun 08, 2010 | 19.98 | 20.08 | 19.49 | 19.96 | 241,952 | +0.04(+0.20%) |
Jun 07, 2010 | 20.40 | 20.60 | 19.90 | 19.93 | 102,736 | -0.49(-2.38%) |
Jun 04, 2010 | 20.41 | 20.84 | 20.32 | 20.41 | 267,414 | -0.68(-3.24%) |
Jun 03, 2010 | 21.12 | 21.16 | 20.85 | 21.09 | 54,409 | +0.06(+0.30%) |
Jun 02, 2010 | 20.42 | 21.03 | 20.34 | 21.03 | 179,569 | +0.66(+3.24%) |
Jun 01, 2010 | 20.59 | 20.91 | 20.37 | 20.37 | 67,916 | -0.44(-2.11%) |
May 28, 2010 | 20.81 | 21.10 | 20.75 | 20.81 | 64,563 | -0.34(-1.60%) |
May 27, 2010 | 20.73 | 21.15 | 20.71 | 21.15 | 55,320 | +0.79(+3.90%) |
May 26, 2010 | 20.61 | 20.82 | 20.36 | 20.36 | 121,264 | -0.05(-0.27%) |
May 25, 2010 | 19.78 | 20.41 | 19.74 | 20.41 | 217,693 | +0.06(+0.31%) |
May 24, 2010 | 20.77 | 20.95 | 20.35 | 20.35 | 132,103 | -0.51(-2.45%) |
May 21, 2010 | 19.89 | 20.94 | 19.85 | 20.86 | 289,480 | +0.66(+3.26%) |
May 20, 2010 | 20.36 | 20.68 | 20.20 | 20.20 | 279,054 | -0.93(-4.39%) |
May 19, 2010 | 21.09 | 21.32 | 20.69 | 21.13 | 244,541 | +0.04(+0.19%) |
May 18, 2010 | 21.92 | 21.94 | 20.97 | 21.09 | 183,254 | -0.68(-3.10%) |
May 17, 2010 | 21.79 | 21.83 | 21.33 | 21.76 | 105,997 | +0.01(+0.04%) |
May 14, 2010 | 21.75 | 22.02 | 21.54 | 21.75 | 154,315 | -0.48(-2.15%) |
May 13, 2010 | 22.30 | 22.51 | 22.23 | 22.23 | 94,107 | -0.10(-0.46%) |
May 12, 2010 | 22.10 | 22.35 | 22.07 | 22.34 | 98,849 | +0.27(+1.25%) |
May 11, 2010 | 22.35 | 22.47 | 22.04 | 22.06 | 124,103 | -0.12(-0.53%) |
May 10, 2010 | 22.08 | 22.18 | 21.87 | 22.18 | 137,158 | +0.90(+4.24%) |
May 07, 2010 | 21.66 | 21.84 | 21.04 | 21.28 | 224,292 | -0.48(-2.20%) |
May 06, 2010 | 22.40 | 22.97 | 19.23 | 21.75 | 297,051 | -0.75(-3.35%) |
May 05, 2010 | 22.54 | 22.81 | 22.35 | 22.51 | 184,237 | -0.11(-0.49%) |
May 04, 2010 | 22.98 | 22.98 | 22.52 | 22.62 | 209,258 | -0.70(-3.00%) |