Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.30 | 21.43 | 21.12 | 21.30 | 377,239 | +0.04(+0.17%) |
Jul 29, 2010 | 21.34 | 21.48 | 21.13 | 21.26 | 629,048 | -0.31(-1.43%) |
Jul 28, 2010 | 21.68 | 21.73 | 21.47 | 21.57 | 509,016 | -0.29(-1.34%) |
Jul 27, 2010 | 21.84 | 21.91 | 21.59 | 21.86 | 462,955 | +0.02(+0.11%) |
Jul 26, 2010 | 21.84 | 21.88 | 21.67 | 21.84 | 439,967 | +0.15(+0.67%) |
Jul 23, 2010 | 21.38 | 21.72 | 21.30 | 21.69 | 548,076 | +0.35(+1.65%) |
Jul 22, 2010 | 20.98 | 21.39 | 20.95 | 21.34 | 433,924 | +0.47(+2.27%) |
Jul 21, 2010 | 21.16 | 21.18 | 20.76 | 20.87 | 358,645 | -0.40(-1.87%) |
Jul 20, 2010 | 20.87 | 21.29 | 20.86 | 21.27 | 832,841 | +0.07(+0.32%) |
Jul 19, 2010 | 21.21 | 21.30 | 20.95 | 21.20 | 616,082 | -0.12(-0.57%) |
Jul 16, 2010 | 21.32 | 21.81 | 21.25 | 21.32 | 393,521 | -0.51(-2.35%) |
Jul 15, 2010 | 21.56 | 21.84 | 21.41 | 21.83 | 881,005 | +0.48(+2.23%) |
Jul 14, 2010 | 21.34 | 21.40 | 21.23 | 21.36 | 414,817 | +0.08(+0.39%) |
Jul 13, 2010 | 21.27 | 21.38 | 21.19 | 21.27 | 660,052 | +0.60(+2.90%) |
Jul 12, 2010 | 20.54 | 20.73 | 20.54 | 20.67 | 309,449 | -0.01(-0.03%) |
Jul 09, 2010 | 20.68 | 20.73 | 20.55 | 20.68 | 347,933 | -0.06(-0.31%) |
Jul 08, 2010 | 20.54 | 20.80 | 20.54 | 20.75 | 409,030 | +0.31(+1.50%) |
Jul 07, 2010 | 20.25 | 20.50 | 20.23 | 20.44 | 558,986 | +0.22(+1.07%) |
Jul 06, 2010 | 20.28 | 20.43 | 20.10 | 20.22 | 543,703 | +0.26(+1.30%) |
Jul 02, 2010 | 19.96 | 20.03 | 19.81 | 19.96 | 731,515 | +0.25(+1.27%) |
Jul 01, 2010 | 19.71 | 19.81 | 19.48 | 19.71 | 780,385 | +0.15(+0.79%) |
Jun 30, 2010 | 19.64 | 19.85 | 19.51 | 19.56 | 343 | -0.02(-0.09%) |
Jun 29, 2010 | 19.74 | 19.76 | 19.41 | 19.58 | 348,189 | -0.23(-1.15%) |
Jun 25, 2010 | 19.81 | 19.92 | 19.64 | 19.81 | 510,540 | +0.16(+0.80%) |
Jun 24, 2010 | 19.80 | 19.82 | 19.57 | 19.65 | 322,314 | -0.19(-0.95%) |
Jun 23, 2010 | 19.94 | 20.02 | 19.80 | 19.84 | 536,567 | +0.15(+0.78%) |
Jun 22, 2010 | 19.94 | 20.05 | 19.68 | 19.68 | 621,131 | -0.16(-0.79%) |
Jun 21, 2010 | 20.07 | 20.08 | 19.72 | 19.84 | 644,744 | -0.04(-0.22%) |
Jun 18, 2010 | 19.88 | 20.00 | 19.87 | 19.88 | 900,068 | -0.45(-2.20%) |
Jun 17, 2010 | 20.06 | 20.36 | 20.01 | 20.33 | 1,018,164 | +0.20(+1.00%) |
Jun 16, 2010 | 20.01 | 20.18 | 19.93 | 20.13 | 1,117,554 | +0.14(+0.70%) |
Jun 15, 2010 | 19.94 | 20.07 | 19.89 | 19.99 | 816,850 | +0.20(+1.02%) |
Jun 14, 2010 | 19.82 | 20.34 | 19.73 | 19.79 | 720,421 | +0.24(+1.22%) |
Jun 11, 2010 | 19.39 | 19.56 | 19.30 | 19.55 | 934,205 | -0.13(-0.64%) |
Jun 10, 2010 | 19.42 | 19.70 | 19.40 | 19.68 | 880,542 | +0.52(+2.73%) |
Jun 09, 2010 | 19.22 | 19.39 | 19.02 | 19.16 | 739,632 | -0.06(-0.29%) |
Jun 08, 2010 | 18.87 | 19.21 | 18.83 | 19.21 | 586,699 | +0.32(+1.68%) |
Jun 07, 2010 | 19.08 | 19.21 | 18.87 | 18.89 | 583,091 | -0.05(-0.24%) |
Jun 04, 2010 | 18.94 | 19.28 | 18.84 | 18.94 | 723,635 | -0.40(-2.09%) |
Jun 03, 2010 | 19.48 | 19.52 | 19.25 | 19.35 | 762,177 | +0.04(+0.21%) |
Jun 02, 2010 | 19.06 | 19.31 | 18.99 | 19.31 | 1,247,907 | +0.41(+2.19%) |
Jun 01, 2010 | 18.64 | 19.19 | 18.60 | 18.89 | 1,781,863 | +0.80(+4.42%) |
May 28, 2010 | 18.09 | 18.35 | 18.07 | 18.09 | 646,256 | -0.17(-0.91%) |
May 27, 2010 | 18.05 | 18.29 | 17.99 | 18.26 | 843,285 | +0.65(+3.67%) |
May 26, 2010 | 17.98 | 18.09 | 17.61 | 17.61 | 896,993 | +0.06(+0.32%) |
May 25, 2010 | 17.50 | 17.62 | 17.30 | 17.56 | 1,033,625 | -0.16(-0.92%) |
May 24, 2010 | 17.90 | 18.01 | 17.72 | 17.72 | 587,764 | -0.12(-0.69%) |
May 21, 2010 | 17.42 | 17.89 | 17.39 | 17.84 | 924,295 | +0.23(+1.32%) |
May 20, 2010 | 17.53 | 17.85 | 17.47 | 17.61 | 1,044,732 | -0.51(-2.80%) |
May 19, 2010 | 17.96 | 18.15 | 17.82 | 18.12 | 735,564 | +0.04(+0.20%) |
May 18, 2010 | 18.40 | 18.43 | 17.81 | 18.08 | 801,888 | -0.36(-1.98%) |
May 17, 2010 | 18.46 | 18.50 | 18.10 | 18.45 | 812,646 | -0.03(-0.15%) |
May 14, 2010 | 18.47 | 18.67 | 18.26 | 18.47 | 738,170 | -0.27(-1.42%) |
May 13, 2010 | 18.94 | 18.98 | 18.68 | 18.74 | 554,788 | -0.32(-1.67%) |
May 12, 2010 | 19.13 | 19.17 | 18.95 | 19.06 | 566,692 | -0.01(-0.06%) |
May 11, 2010 | 19.21 | 19.26 | 19.03 | 19.07 | 582,579 | -0.09(-0.45%) |
May 10, 2010 | 19.06 | 19.22 | 19.01 | 19.16 | 725,088 | +0.74(+4.03%) |
May 07, 2010 | 18.61 | 18.73 | 18.16 | 18.42 | 1,258,523 | +0.71(+4.00%) |
May 06, 2010 | 19.17 | 19.27 | 17.71 | 17.71 | 910,900 | -1.59(-8.26%) |
May 05, 2010 | 19.30 | 19.34 | 19.16 | 19.30 | 460,741 | -0.26(-1.33%) |
May 04, 2010 | 19.71 | 19.71 | 19.53 | 19.56 | 442,210 | -0.01(-0.06%) |