Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.14 | 20.23 | 20.07 | 20.23 | 10,696 | +0.17(+0.85%) |
Jul 29, 2010 | 20.02 | 20.11 | 19.97 | 20.06 | 43,957 | +0.04(+0.20%) |
Jul 28, 2010 | 19.95 | 20.02 | 19.92 | 20.02 | 51,501 | +0.05(+0.25%) |
Jul 27, 2010 | 19.95 | 19.97 | 19.95 | 19.97 | 18,175 | -0.10(-0.50%) |
Jul 26, 2010 | 20.04 | 20.07 | 20.03 | 20.07 | 10,243 | +0.03(+0.15%) |
Jul 23, 2010 | 20.04 | 20.16 | 20.00 | 20.04 | 53,383 | +0.00(+0.00%) |
Jul 22, 2010 | 20.09 | 20.09 | 20.03 | 20.04 | 40,333 | -0.08(-0.40%) |
Jul 21, 2010 | 20.07 | 20.12 | 20.06 | 20.12 | 21,535 | +0.12(+0.60%) |
Jul 20, 2010 | 20.13 | 20.13 | 20.00 | 20.00 | 10,493 | -0.06(-0.30%) |
Jul 19, 2010 | 20.09 | 20.11 | 20.05 | 20.06 | 4,174 | -0.03(-0.15%) |
Jul 16, 2010 | 19.94 | 20.14 | 19.94 | 20.09 | 302,203 | +0.20(+1.01%) |
Jul 15, 2010 | 19.89 | 20.03 | 19.89 | 19.89 | 67,860 | -0.05(-0.25%) |
Jul 14, 2010 | 19.94 | 19.94 | 19.87 | 19.94 | 13,911 | -0.01(-0.05%) |
Jul 13, 2010 | 19.99 | 19.99 | 19.95 | 19.95 | 14,939 | -0.09(-0.45%) |
Jul 12, 2010 | 19.96 | 20.07 | 19.96 | 20.04 | 12,670 | +0.13(+0.65%) |
Jul 09, 2010 | 19.97 | 19.97 | 19.90 | 19.91 | 11,019 | -0.04(-0.20%) |
Jul 08, 2010 | 20.03 | 20.10 | 19.95 | 19.95 | 23,389 | -0.16(-0.80%) |
Jul 07, 2010 | 20.21 | 20.21 | 20.11 | 20.11 | 15,097 | -0.09(-0.45%) |
Jul 06, 2010 | 20.13 | 20.26 | 20.09 | 20.20 | 35,014 | +0.04(+0.20%) |
Jul 02, 2010 | 20.21 | 20.21 | 20.07 | 20.16 | 34,584 | -0.12(-0.59%) |
Jun 30, 2010 | 20.22 | 20.28 | 20.15 | 20.28 | 21,534 | +0.06(+0.30%) |
Jun 29, 2010 | 20.13 | 20.22 | 20.13 | 20.22 | 74,886 | +0.11(+0.55%) |
Jun 25, 2010 | 20.02 | 20.17 | 20.02 | 20.11 | 23,204 | -0.21(-1.03%) |
Jun 24, 2010 | 20.30 | 20.33 | 20.25 | 20.32 | 15,780 | +0.02(+0.10%) |
Jun 23, 2010 | 20.27 | 20.30 | 20.17 | 20.30 | 14,534 | +0.12(+0.59%) |
Jun 22, 2010 | 20.09 | 20.20 | 20.02 | 20.18 | 16,919 | +0.09(+0.45%) |
Jun 21, 2010 | 19.99 | 20.09 | 19.94 | 20.09 | 19,245 | +0.12(+0.60%) |
Jun 18, 2010 | 20.13 | 20.13 | 19.97 | 19.97 | 11,385 | -0.15(-0.75%) |
Jun 17, 2010 | 19.88 | 20.13 | 19.88 | 20.12 | 21,341 | +0.17(+0.85%) |
Jun 16, 2010 | 19.84 | 19.95 | 19.81 | 19.95 | 13,848 | +0.05(+0.25%) |
Jun 15, 2010 | 19.87 | 19.90 | 19.79 | 19.90 | 74,580 | +0.18(+0.91%) |
Jun 14, 2010 | 19.82 | 19.87 | 19.67 | 19.72 | 12,711 | -0.16(-0.80%) |
Jun 11, 2010 | 19.95 | 19.95 | 19.85 | 19.88 | 20,914 | +0.02(+0.10%) |
Jun 10, 2010 | 19.94 | 19.94 | 19.86 | 19.86 | 11,119 | -0.06(-0.30%) |
Jun 09, 2010 | 20.05 | 20.05 | 19.92 | 19.92 | 9,773 | -0.12(-0.60%) |
Jun 08, 2010 | 20.11 | 20.12 | 20.01 | 20.04 | 9,411 | +0.04(+0.20%) |
Jun 07, 2010 | 20.03 | 20.10 | 20.00 | 20.00 | 11,538 | -0.01(-0.05%) |
Jun 04, 2010 | 19.99 | 20.03 | 19.99 | 20.01 | 4,474 | +0.00(+0.00%) |
Jun 03, 2010 | 19.97 | 20.01 | 19.96 | 20.01 | 24,188 | +0.01(+0.05%) |
Jun 02, 2010 | 20.00 | 20.02 | 19.93 | 20.00 | 23,434 | -0.04(-0.20%) |
Jun 01, 2010 | 20.22 | 20.22 | 20.03 | 20.04 | 10,445 | -0.06(-0.30%) |
May 31, 2010 | 20.08 | 20.14 | 20.06 | 20.10 | 28,324 | +0.01(+0.05%) |
May 28, 2010 | 19.88 | 20.10 | 19.90 | 20.09 | 56,991 | +0.19(+0.95%) |
May 27, 2010 | 19.98 | 19.98 | 19.88 | 19.90 | 20,550 | -0.16(-0.80%) |
May 26, 2010 | 20.00 | 20.06 | 19.89 | 20.06 | 34,000 | +0.05(+0.25%) |
May 25, 2010 | 19.93 | 20.05 | 19.93 | 20.01 | 31,405 | +0.13(+0.65%) |
May 21, 2010 | 19.94 | 19.94 | 19.79 | 19.88 | 13,278 | +0.14(+0.71%) |
May 20, 2010 | 19.95 | 19.95 | 19.74 | 19.74 | 12,815 | -0.13(-0.65%) |
May 19, 2010 | 19.79 | 19.88 | 19.75 | 19.87 | 11,516 | +0.05(+0.25%) |
May 18, 2010 | 19.76 | 19.87 | 19.76 | 19.82 | 12,984 | +0.09(+0.46%) |
May 17, 2010 | 19.90 | 19.90 | 19.73 | 19.73 | 29,111 | -0.10(-0.50%) |
May 14, 2010 | 19.82 | 19.98 | 19.82 | 19.83 | 29,502 | +0.05(+0.25%) |
May 13, 2010 | 19.69 | 19.78 | 19.68 | 19.78 | 8,526 | +0.12(+0.61%) |
May 12, 2010 | 19.59 | 19.68 | 19.59 | 19.66 | 75,571 | +0.04(+0.20%) |
May 11, 2010 | 19.71 | 19.62 | 19.57 | 19.62 | 10,591 | -0.05(-0.25%) |
May 10, 2010 | 19.51 | 19.69 | 19.55 | 19.67 | 4,527 | -0.06(-0.30%) |
May 07, 2010 | 19.69 | 19.77 | 19.69 | 19.73 | 8,008 | -0.07(-0.35%) |
May 06, 2010 | 19.65 | 19.80 | 19.65 | 19.80 | 4,279 | +0.08(+0.41%) |
May 05, 2010 | 19.70 | 19.72 | 19.64 | 19.72 | 42,427 | +0.04(+0.20%) |
May 04, 2010 | 19.61 | 19.71 | 19.61 | 19.68 | 4,626 | +0.16(+0.82%) |