Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.70 | 20.74 | 20.70 | 20.70 | 376,522 | +0.00(+0.00%) |
Jul 29, 2010 | 20.69 | 20.71 | 20.69 | 20.70 | 137,821 | +0.00(+0.00%) |
Jul 28, 2010 | 20.72 | 20.72 | 20.68 | 20.70 | 174,956 | +0.00(+0.00%) |
Jul 27, 2010 | 20.74 | 20.74 | 20.70 | 20.70 | 452,706 | -0.01(-0.04%) |
Jul 26, 2010 | 20.70 | 20.73 | 20.69 | 20.71 | 134,352 | -0.02(-0.12%) |
Jul 23, 2010 | 20.74 | 20.74 | 20.70 | 20.73 | 91,117 | +0.00(+0.00%) |
Jul 22, 2010 | 20.71 | 20.74 | 20.68 | 20.73 | 676,795 | +0.02(+0.08%) |
Jul 21, 2010 | 20.69 | 20.71 | 20.68 | 20.71 | 398,038 | +0.00(+0.00%) |
Jul 20, 2010 | 20.71 | 20.73 | 20.66 | 20.71 | 388,165 | +0.00(+0.00%) |
Jul 19, 2010 | 20.71 | 20.73 | 20.68 | 20.71 | 438,593 | -0.02(-0.08%) |
Jul 16, 2010 | 20.73 | 20.76 | 20.71 | 20.73 | 1,421,633 | +0.00(+0.00%) |
Jul 15, 2010 | 20.76 | 20.76 | 20.73 | 20.73 | 187,185 | -0.02(-0.08%) |
Jul 14, 2010 | 20.73 | 20.75 | 20.73 | 20.75 | 216,118 | +0.02(+0.12%) |
Jul 13, 2010 | 20.73 | 20.76 | 20.71 | 20.72 | 738,750 | -0.02(-0.12%) |
Jul 12, 2010 | 20.78 | 20.78 | 20.73 | 20.75 | 409,918 | +0.00(+0.00%) |
Jul 09, 2010 | 20.75 | 20.75 | 20.71 | 20.75 | 143,828 | +0.05(+0.24%) |
Jul 08, 2010 | 20.72 | 20.72 | 20.70 | 20.70 | 141,239 | -0.00(-0.02%) |
Jul 07, 2010 | 20.69 | 20.72 | 20.69 | 20.70 | 237,010 | +0.01(+0.06%) |
Jul 06, 2010 | 20.68 | 20.74 | 20.68 | 20.69 | 471,440 | -0.02(-0.08%) |
Jul 02, 2010 | 20.71 | 20.72 | 20.70 | 20.71 | 140,964 | +0.02(+0.12%) |
Jul 01, 2010 | 20.72 | 20.72 | 20.67 | 20.68 | 636,173 | +0.00(+0.00%) |
Jun 30, 2010 | 20.69 | 20.70 | 20.67 | 20.68 | 246,810 | +0.06(+0.28%) |
Jun 29, 2010 | 20.71 | 20.71 | 20.61 | 20.62 | 682,958 | -0.09(-0.44%) |
Jun 25, 2010 | 20.71 | 20.76 | 20.68 | 20.71 | 374,216 | -0.02(-0.08%) |
Jun 24, 2010 | 20.75 | 20.76 | 20.71 | 20.73 | 124,165 | -0.01(-0.04%) |
Jun 23, 2010 | 20.81 | 20.81 | 20.71 | 20.74 | 384,815 | -0.07(-0.32%) |
Jun 22, 2010 | 20.84 | 20.84 | 20.76 | 20.81 | 537,258 | -0.01(-0.04%) |
Jun 21, 2010 | 20.92 | 20.92 | 20.80 | 20.81 | 1,669,932 | +0.12(+0.56%) |
Jun 18, 2010 | 20.70 | 20.70 | 20.65 | 20.70 | 179,793 | +0.10(+0.48%) |
Jun 17, 2010 | 20.61 | 20.61 | 20.60 | 20.60 | 36,840 | +0.02(+0.08%) |
Jun 16, 2010 | 20.59 | 20.61 | 20.58 | 20.58 | 96,929 | -0.03(-0.16%) |
Jun 15, 2010 | 20.61 | 20.61 | 20.58 | 20.61 | 1,205 | +0.01(+0.04%) |
Jun 14, 2010 | 20.60 | 20.63 | 20.60 | 20.61 | 154,202 | +0.00(+0.00%) |
Jun 11, 2010 | 20.59 | 20.62 | 20.58 | 20.61 | 196,815 | +0.02(+0.08%) |
Jun 10, 2010 | 20.54 | 20.59 | 20.53 | 20.59 | 196,608 | +0.10(+0.49%) |
Jun 09, 2010 | 20.51 | 20.53 | 20.47 | 20.49 | 424,394 | -0.02(-0.12%) |
Jun 08, 2010 | 20.51 | 20.55 | 20.49 | 20.52 | 271,066 | +0.02(+0.12%) |
Jun 07, 2010 | 20.50 | 20.51 | 20.49 | 20.49 | 406,165 | +0.00(+0.00%) |
Jun 04, 2010 | 20.49 | 20.54 | 20.49 | 20.49 | 205,172 | -0.09(-0.44%) |
Jun 03, 2010 | 20.55 | 20.58 | 20.54 | 20.58 | 139,134 | +0.05(+0.24%) |
Jun 02, 2010 | 20.55 | 20.55 | 20.52 | 20.53 | 312,230 | -0.02(-0.12%) |
Jun 01, 2010 | 20.55 | 20.57 | 20.54 | 20.56 | 127,022 | -0.02(-0.08%) |
May 28, 2010 | 20.57 | 20.65 | 20.57 | 20.57 | 73,297 | -0.02(-0.12%) |
May 27, 2010 | 20.57 | 20.71 | 20.57 | 20.60 | 308,662 | +0.03(+0.16%) |
May 26, 2010 | 20.61 | 20.61 | 20.57 | 20.57 | 236,782 | +0.00(+0.00%) |
May 25, 2010 | 20.57 | 20.58 | 20.48 | 20.57 | 847,876 | -0.07(-0.36%) |
May 24, 2010 | 20.64 | 20.70 | 20.63 | 20.64 | 494,950 | +0.03(+0.16%) |
May 21, 2010 | 20.61 | 20.63 | 20.59 | 20.61 | 935,470 | -0.02(-0.12%) |
May 20, 2010 | 20.58 | 20.63 | 20.57 | 20.63 | 610,443 | -0.07(-0.32%) |
May 19, 2010 | 20.73 | 20.75 | 20.69 | 20.70 | 360,872 | -0.05(-0.24%) |
May 18, 2010 | 20.79 | 20.79 | 20.73 | 20.75 | 502,613 | +0.01(+0.04%) |
May 17, 2010 | 20.76 | 20.77 | 20.74 | 20.74 | 373,166 | -0.05(-0.24%) |
May 14, 2010 | 20.79 | 20.82 | 20.76 | 20.79 | 586,383 | -0.02(-0.08%) |
May 13, 2010 | 20.81 | 20.81 | 20.79 | 20.81 | 321,108 | -0.01(-0.04%) |
May 12, 2010 | 20.81 | 20.83 | 20.79 | 20.81 | 334,219 | +0.03(+0.16%) |
May 11, 2010 | 20.79 | 20.79 | 20.78 | 20.78 | 482 | +0.02(+0.12%) |
May 10, 2010 | 20.76 | 20.78 | 20.76 | 20.76 | 194,779 | +0.08(+0.40%) |
May 07, 2010 | 20.68 | 20.73 | 20.63 | 20.67 | 1,376,401 | +0.05(+0.24%) |
May 06, 2010 | 20.80 | 20.81 | 20.53 | 20.62 | 900,999 | -0.17(-0.80%) |
May 05, 2010 | 20.79 | 20.81 | 20.76 | 20.79 | 314,229 | -0.05(-0.24%) |
May 04, 2010 | 20.90 | 20.91 | 20.84 | 20.84 | 371,736 | -0.08(-0.40%) |