Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.92 | 20.96 | 20.44 | 20.92 | 424,020 | +0.11(+0.54%) |
Jul 29, 2010 | 21.01 | 21.10 | 20.52 | 20.81 | 426,666 | +0.00(+0.02%) |
Jul 28, 2010 | 21.11 | 21.11 | 20.63 | 20.80 | 408,755 | -0.28(-1.33%) |
Jul 27, 2010 | 21.10 | 21.68 | 20.36 | 21.08 | 1,130,397 | -0.40(-1.88%) |
Jul 26, 2010 | 21.25 | 21.49 | 21.09 | 21.49 | 482,988 | +0.30(+1.39%) |
Jul 23, 2010 | 20.83 | 21.19 | 20.66 | 21.19 | 547,441 | +0.35(+1.66%) |
Jul 22, 2010 | 20.50 | 20.98 | 20.47 | 20.85 | 578,991 | +0.66(+3.25%) |
Jul 21, 2010 | 20.42 | 20.55 | 20.10 | 20.19 | 438,113 | -0.16(-0.81%) |
Jul 20, 2010 | 19.81 | 20.37 | 19.67 | 20.35 | 622,199 | +0.25(+1.24%) |
Jul 19, 2010 | 19.91 | 20.18 | 19.75 | 20.10 | 560,576 | +0.22(+1.11%) |
Jul 16, 2010 | 19.88 | 20.52 | 19.76 | 19.88 | 803,336 | -0.72(-3.48%) |
Jul 15, 2010 | 20.11 | 20.81 | 20.06 | 20.60 | 1,414,437 | +0.57(+2.83%) |
Jul 14, 2010 | 19.81 | 20.13 | 19.58 | 20.03 | 841,390 | +0.20(+1.02%) |
Jul 13, 2010 | 19.12 | 19.93 | 19.12 | 19.83 | 703,497 | +0.83(+4.36%) |
Jul 12, 2010 | 19.11 | 19.24 | 18.90 | 19.00 | 441,226 | -0.22(-1.16%) |
Jul 09, 2010 | 19.23 | 19.28 | 18.76 | 19.23 | 480,316 | +0.35(+1.86%) |
Jul 08, 2010 | 18.57 | 18.91 | 18.51 | 18.88 | 1,066 | +0.44(+2.37%) |
Jul 07, 2010 | 18.14 | 18.47 | 18.05 | 18.44 | 836,505 | +0.29(+1.60%) |
Jul 06, 2010 | 18.85 | 19.07 | 18.03 | 18.15 | 2,330 | -0.43(-2.32%) |
Jul 02, 2010 | 18.58 | 18.78 | 18.41 | 18.58 | 526,092 | -0.03(-0.18%) |
Jul 01, 2010 | 18.69 | 18.90 | 18.37 | 18.61 | 919,212 | -0.09(-0.50%) |
Jun 30, 2010 | 18.74 | 19.00 | 18.62 | 18.71 | 366 | -0.09(-0.47%) |
Jun 29, 2010 | 19.11 | 19.21 | 18.66 | 18.80 | 774,547 | -0.54(-2.79%) |
Jun 25, 2010 | 19.34 | 19.48 | 19.07 | 19.34 | 2,120,224 | +0.17(+0.88%) |
Jun 24, 2010 | 19.48 | 19.58 | 19.10 | 19.17 | 572,131 | -0.50(-2.53%) |
Jun 23, 2010 | 19.76 | 19.80 | 19.15 | 19.66 | 954,789 | -0.17(-0.85%) |
Jun 22, 2010 | 20.52 | 20.84 | 19.80 | 19.83 | 626,583 | -0.64(-3.14%) |
Jun 21, 2010 | 20.95 | 21.14 | 20.38 | 20.48 | 377,027 | -0.17(-0.84%) |
Jun 18, 2010 | 20.65 | 20.81 | 20.49 | 20.65 | 479,122 | -0.12(-0.59%) |
Jun 17, 2010 | 20.96 | 21.08 | 20.57 | 20.77 | 290,273 | -0.18(-0.87%) |
Jun 16, 2010 | 20.88 | 21.15 | 20.80 | 20.95 | 328,796 | -0.05(-0.25%) |
Jun 15, 2010 | 20.60 | 21.05 | 20.49 | 21.00 | 379,401 | +0.58(+2.82%) |
Jun 14, 2010 | 20.47 | 20.84 | 20.36 | 20.43 | 369,799 | +0.12(+0.58%) |
Jun 11, 2010 | 20.02 | 20.55 | 19.91 | 20.31 | 364,922 | -0.00(-0.02%) |
Jun 10, 2010 | 19.93 | 20.42 | 19.93 | 20.32 | 485,278 | +0.81(+4.13%) |
Jun 09, 2010 | 19.53 | 20.14 | 19.43 | 19.51 | 630,856 | +0.18(+0.92%) |
Jun 08, 2010 | 19.14 | 19.42 | 18.94 | 19.33 | 561,905 | +0.20(+1.03%) |
Jun 07, 2010 | 19.80 | 19.80 | 19.11 | 19.13 | 623,933 | -0.54(-2.76%) |
Jun 04, 2010 | 19.68 | 20.38 | 19.60 | 19.68 | 1,375,259 | -0.99(-4.79%) |
Jun 03, 2010 | 20.17 | 20.71 | 20.17 | 20.67 | 604,426 | +0.48(+2.39%) |
Jun 02, 2010 | 19.78 | 20.19 | 19.63 | 20.18 | 536,048 | +0.51(+2.57%) |
Jun 01, 2010 | 20.13 | 20.44 | 19.66 | 19.68 | 323,273 | -0.65(-3.21%) |
May 28, 2010 | 20.33 | 20.70 | 20.04 | 20.33 | 454,383 | -0.37(-1.77%) |
May 27, 2010 | 20.26 | 20.70 | 20.13 | 20.70 | 772,628 | +0.87(+4.38%) |
May 26, 2010 | 20.02 | 20.41 | 19.74 | 19.83 | 864,889 | -0.01(-0.07%) |
May 25, 2010 | 19.54 | 19.87 | 19.28 | 19.84 | 1,168,197 | -0.26(-1.28%) |
May 24, 2010 | 20.35 | 20.55 | 20.03 | 20.10 | 505,907 | -0.28(-1.38%) |
May 21, 2010 | 19.82 | 20.70 | 19.65 | 20.38 | 1,081,169 | +0.24(+1.21%) |
May 20, 2010 | 20.06 | 20.58 | 19.95 | 20.14 | 1,318,169 | -0.79(-3.76%) |
May 19, 2010 | 21.38 | 21.54 | 20.48 | 20.93 | 765,975 | -0.51(-2.36%) |
May 18, 2010 | 22.09 | 22.16 | 21.42 | 21.43 | 454,509 | -0.35(-1.61%) |
May 17, 2010 | 22.04 | 22.33 | 21.31 | 21.78 | 629,918 | -0.22(-0.98%) |
May 14, 2010 | 22.00 | 22.80 | 21.79 | 22.00 | 749,063 | -0.91(-3.95%) |
May 13, 2010 | 23.07 | 23.31 | 22.82 | 22.90 | 1,169,608 | -0.30(-1.27%) |
May 12, 2010 | 22.15 | 23.27 | 22.11 | 23.20 | 1,311,191 | +1.10(+4.96%) |
May 11, 2010 | 22.18 | 22.27 | 22.00 | 22.10 | 966,970 | +0.11(+0.49%) |
May 10, 2010 | 21.49 | 22.00 | 21.46 | 21.99 | 1,014,094 | +1.32(+6.37%) |
May 07, 2010 | 20.99 | 21.23 | 20.41 | 20.68 | 867,809 | -0.52(-2.43%) |
May 06, 2010 | 21.59 | 21.96 | 20.03 | 21.19 | 995,078 | -0.56(-2.59%) |
May 05, 2010 | 22.02 | 22.19 | 21.64 | 21.76 | 697,463 | -0.40(-1.80%) |
May 04, 2010 | 22.57 | 22.59 | 21.99 | 22.15 | 619,992 | -0.72(-3.14%) |