Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.39 | 21.73 | 21.01 | 21.39 | 274,187 | -0.12(-0.57%) |
Jul 29, 2010 | 21.54 | 21.77 | 20.99 | 21.51 | 2,322 | +0.15(+0.72%) |
Jul 28, 2010 | 21.46 | 21.72 | 21.25 | 21.35 | 196,747 | -0.19(-0.89%) |
Jul 27, 2010 | 21.93 | 22.14 | 21.41 | 21.55 | 387 | -0.27(-1.23%) |
Jul 26, 2010 | 21.77 | 21.98 | 21.53 | 21.81 | 427,824 | +0.03(+0.14%) |
Jul 23, 2010 | 21.01 | 21.82 | 20.97 | 21.78 | 309,492 | +0.64(+3.03%) |
Jul 22, 2010 | 20.96 | 21.24 | 20.84 | 21.14 | 576 | +0.53(+2.59%) |
Jul 21, 2010 | 20.43 | 20.93 | 20.38 | 20.61 | 492,837 | +0.27(+1.35%) |
Jul 20, 2010 | 19.57 | 20.37 | 19.57 | 20.33 | 686 | +0.51(+2.58%) |
Jul 19, 2010 | 19.52 | 19.84 | 19.28 | 19.82 | 287,419 | +0.46(+2.37%) |
Jul 16, 2010 | 19.36 | 19.69 | 19.22 | 19.36 | 534,227 | -0.49(-2.46%) |
Jul 15, 2010 | 20.16 | 20.27 | 19.67 | 19.85 | 401,055 | -0.34(-1.70%) |
Jul 14, 2010 | 19.40 | 20.28 | 19.35 | 20.19 | 907 | +0.68(+3.48%) |
Jul 13, 2010 | 19.51 | 19.61 | 19.23 | 19.51 | 7,388 | +0.19(+0.99%) |
Jul 12, 2010 | 19.21 | 19.44 | 18.98 | 19.32 | 259,779 | -0.02(-0.08%) |
Jul 09, 2010 | 19.34 | 19.38 | 19.12 | 19.34 | 213,948 | +0.00(+0.00%) |
Jul 08, 2010 | 19.34 | 19.62 | 19.03 | 19.34 | 3,730 | +0.05(+0.28%) |
Jul 07, 2010 | 19.28 | 19.28 | 18.69 | 19.28 | 324,530 | +0.67(+3.61%) |
Jul 06, 2010 | 18.61 | 19.49 | 18.44 | 18.61 | 3,579 | -0.31(-1.61%) |
Jul 02, 2010 | 18.92 | 19.42 | 18.77 | 18.92 | 342,194 | -0.23(-1.20%) |
Jul 01, 2010 | 19.25 | 19.38 | 18.71 | 19.15 | 443,264 | -0.19(-0.99%) |
Jun 30, 2010 | 19.34 | 19.77 | 19.25 | 19.34 | 6,005 | -0.25(-1.29%) |
Jun 29, 2010 | 19.97 | 19.97 | 19.38 | 19.59 | 1,192 | -0.31(-1.54%) |
Jun 25, 2010 | 19.90 | 20.20 | 19.77 | 19.90 | 1,832,097 | -0.09(-0.46%) |
Jun 24, 2010 | 19.99 | 20.50 | 19.95 | 19.99 | 289 | -0.37(-1.84%) |
Jun 23, 2010 | 20.17 | 20.62 | 19.94 | 20.36 | 377,248 | +0.12(+0.60%) |
Jun 22, 2010 | 20.24 | 21.27 | 20.21 | 20.24 | 1,548 | -0.58(-2.79%) |
Jun 21, 2010 | 21.29 | 21.42 | 20.66 | 20.82 | 191,172 | -0.14(-0.66%) |
Jun 18, 2010 | 20.96 | 21.19 | 20.84 | 20.96 | 345,326 | -0.08(-0.40%) |
Jun 17, 2010 | 21.04 | 21.17 | 20.68 | 21.04 | 274 | +0.01(+0.04%) |
Jun 16, 2010 | 20.89 | 21.23 | 20.87 | 21.03 | 240,611 | +0.03(+0.15%) |
Jun 15, 2010 | 21.00 | 21.06 | 20.60 | 21.00 | 6,915 | +0.48(+2.34%) |
Jun 14, 2010 | 20.97 | 21.13 | 20.49 | 20.52 | 207,506 | -0.30(-1.43%) |
Jun 11, 2010 | 20.11 | 20.82 | 20.06 | 20.82 | 243,968 | +0.47(+2.29%) |
Jun 10, 2010 | 20.35 | 20.39 | 19.90 | 20.35 | 2,919 | +0.56(+2.82%) |
Jun 09, 2010 | 19.56 | 20.29 | 19.49 | 19.80 | 591,467 | +0.45(+2.33%) |
Jun 08, 2010 | 19.41 | 19.52 | 18.94 | 19.35 | 936 | -0.05(-0.24%) |
Jun 07, 2010 | 20.19 | 20.19 | 19.35 | 19.39 | 266,030 | -0.75(-3.72%) |
Jun 04, 2010 | 20.14 | 21.20 | 20.07 | 20.14 | 258,641 | -1.56(-7.18%) |
Jun 03, 2010 | 21.70 | 21.81 | 21.16 | 21.70 | 407,404 | +0.57(+2.67%) |
Jun 02, 2010 | 21.13 | 21.16 | 20.60 | 21.13 | 453,544 | +0.57(+2.79%) |
Jun 01, 2010 | 20.56 | 21.29 | 20.56 | 20.56 | 1,999 | -0.50(-2.39%) |
May 28, 2010 | 21.06 | 21.42 | 20.77 | 21.06 | 251,385 | -0.34(-1.57%) |
May 27, 2010 | 21.08 | 21.42 | 20.86 | 21.40 | 196,276 | +0.88(+4.28%) |
May 26, 2010 | 20.52 | 21.14 | 20.33 | 20.52 | 2,005 | -0.06(-0.30%) |
May 25, 2010 | 19.83 | 20.62 | 19.56 | 20.58 | 1,829 | +0.16(+0.79%) |
May 24, 2010 | 20.59 | 20.86 | 20.32 | 20.42 | 273,701 | -0.24(-1.18%) |
May 21, 2010 | 20.12 | 20.72 | 19.92 | 20.67 | 539,565 | +0.38(+1.88%) |
May 20, 2010 | 20.45 | 20.94 | 20.25 | 20.29 | 536,902 | -1.64(-7.49%) |
May 19, 2010 | 22.16 | 22.28 | 21.50 | 21.93 | 399,471 | -0.35(-1.58%) |
May 18, 2010 | 22.58 | 22.69 | 22.10 | 22.28 | 27,364 | -0.02(-0.10%) |
May 17, 2010 | 22.38 | 22.58 | 21.70 | 22.30 | 506,532 | +0.00(+0.00%) |
May 14, 2010 | 22.30 | 22.84 | 22.06 | 22.30 | 410,955 | -0.83(-3.60%) |
May 13, 2010 | 23.19 | 23.49 | 22.98 | 23.13 | 360,037 | -0.12(-0.53%) |
May 12, 2010 | 22.42 | 23.28 | 22.19 | 23.26 | 548,797 | +0.89(+4.00%) |
May 11, 2010 | 22.48 | 22.93 | 22.25 | 22.36 | 1,087 | +0.38(+1.73%) |
May 10, 2010 | 21.67 | 21.98 | 21.61 | 21.98 | 589,748 | +1.39(+6.75%) |
May 07, 2010 | 21.14 | 21.34 | 20.35 | 20.59 | 646,620 | -0.55(-2.59%) |
May 06, 2010 | 21.62 | 25.08 | 19.05 | 21.14 | 908,778 | -1.38(-6.14%) |
May 05, 2010 | 22.44 | 22.77 | 21.70 | 22.52 | 1,124,046 | -0.26(-1.13%) |
May 04, 2010 | 23.49 | 23.51 | 22.58 | 22.78 | 926,585 | -0.93(-3.94%) |