Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.24 | 20.29 | 19.97 | 20.18 | 506,751 | -0.06(-0.30%) |
Jul 29, 2010 | 20.28 | 20.29 | 20.02 | 20.24 | 536,461 | +0.09(+0.45%) |
Jul 28, 2010 | 20.18 | 20.27 | 20.05 | 20.15 | 489,987 | -0.03(-0.15%) |
Jul 27, 2010 | 20.54 | 20.71 | 20.16 | 20.18 | 653,834 | -0.24(-1.18%) |
Jul 26, 2010 | 20.65 | 20.65 | 20.42 | 20.42 | 749,120 | -0.13(-0.63%) |
Jul 23, 2010 | 20.42 | 20.57 | 20.29 | 20.55 | 526,281 | +0.24(+1.18%) |
Jul 22, 2010 | 20.38 | 20.67 | 20.18 | 20.31 | 1,183,155 | -0.02(-0.10%) |
Jul 21, 2010 | 20.50 | 20.50 | 20.22 | 20.33 | 590,929 | -0.17(-0.83%) |
Jul 20, 2010 | 20.26 | 20.50 | 20.25 | 20.50 | 1,811,094 | +0.12(+0.59%) |
Jul 19, 2010 | 20.13 | 20.39 | 20.13 | 20.38 | 475,145 | +0.14(+0.69%) |
Jul 16, 2010 | 20.00 | 20.25 | 20.00 | 20.24 | 826,391 | +0.07(+0.35%) |
Jul 15, 2010 | 20.01 | 20.17 | 19.95 | 20.17 | 881,345 | +0.14(+0.70%) |
Jul 14, 2010 | 20.24 | 20.24 | 20.00 | 20.03 | 523,977 | -0.17(-0.84%) |
Jul 13, 2010 | 20.25 | 20.25 | 20.11 | 20.20 | 409,916 | +0.01(+0.05%) |
Jul 12, 2010 | 20.24 | 20.25 | 20.04 | 20.19 | 282,027 | -0.05(-0.25%) |
Jul 09, 2010 | 20.05 | 20.25 | 19.95 | 20.24 | 736,633 | +0.21(+1.05%) |
Jul 08, 2010 | 20.15 | 20.16 | 19.91 | 20.03 | 794,584 | -0.07(-0.35%) |
Jul 07, 2010 | 19.82 | 20.16 | 19.82 | 20.10 | 1,044,037 | +0.26(+1.31%) |
Jul 06, 2010 | 19.65 | 19.99 | 19.65 | 19.84 | 780,408 | +0.27(+1.38%) |
Jul 02, 2010 | 19.25 | 19.71 | 19.24 | 19.57 | 839,456 | +0.40(+2.09%) |
Jun 30, 2010 | 19.15 | 19.39 | 19.12 | 19.17 | 936,891 | +0.04(+0.21%) |
Jun 29, 2010 | 19.15 | 19.33 | 19.04 | 19.13 | 1,496,833 | -0.17(-0.88%) |
Jun 25, 2010 | 19.46 | 19.50 | 19.09 | 19.30 | 585,712 | -0.14(-0.72%) |
Jun 24, 2010 | 19.70 | 19.70 | 19.40 | 19.44 | 343,639 | -0.20(-1.02%) |
Jun 23, 2010 | 19.68 | 19.77 | 19.52 | 19.64 | 630,022 | +0.02(+0.10%) |
Jun 22, 2010 | 19.70 | 19.90 | 19.60 | 19.62 | 492,109 | -0.16(-0.81%) |
Jun 21, 2010 | 20.06 | 20.10 | 19.74 | 19.78 | 603,308 | -0.08(-0.40%) |
Jun 18, 2010 | 20.15 | 20.15 | 19.86 | 19.86 | 2,476,564 | -0.23(-1.14%) |
Jun 17, 2010 | 20.19 | 20.19 | 20.03 | 20.09 | 734,757 | -0.07(-0.35%) |
Jun 16, 2010 | 20.20 | 20.20 | 20.00 | 20.16 | 1,152,749 | +0.01(+0.05%) |
Jun 15, 2010 | 19.90 | 20.20 | 19.90 | 20.15 | 738,590 | +0.17(+0.85%) |
Jun 14, 2010 | 19.93 | 20.06 | 19.87 | 19.98 | 608,519 | +0.16(+0.81%) |
Jun 11, 2010 | 19.75 | 19.89 | 19.63 | 19.82 | 370,684 | -0.07(-0.35%) |
Jun 10, 2010 | 19.84 | 20.00 | 19.80 | 19.89 | 389,575 | +0.09(+0.45%) |
Jun 09, 2010 | 19.78 | 19.93 | 19.66 | 19.80 | 1,337,376 | +0.15(+0.76%) |
Jun 08, 2010 | 19.53 | 19.76 | 19.44 | 19.65 | 1,302,394 | +0.12(+0.61%) |
Jun 07, 2010 | 19.21 | 19.53 | 19.15 | 19.53 | 923,645 | +0.32(+1.67%) |
Jun 04, 2010 | 19.35 | 19.35 | 19.12 | 19.21 | 991,976 | -0.19(-0.98%) |
Jun 03, 2010 | 19.38 | 19.49 | 19.27 | 19.40 | 1,004,980 | +0.08(+0.41%) |
Jun 02, 2010 | 19.00 | 19.35 | 18.98 | 19.32 | 901,663 | +0.39(+2.06%) |
Jun 01, 2010 | 19.00 | 19.24 | 18.90 | 18.93 | 1,758,804 | -0.25(-1.30%) |
May 31, 2010 | 19.13 | 19.28 | 18.96 | 19.18 | 355,544 | -0.06(-0.31%) |
May 28, 2010 | 19.30 | 19.35 | 19.17 | 19.24 | 566,271 | -0.08(-0.41%) |
May 27, 2010 | 19.20 | 19.39 | 19.15 | 19.32 | 589,331 | +0.17(+0.89%) |
May 26, 2010 | 19.20 | 19.46 | 19.07 | 19.15 | 1,754,208 | -0.04(-0.21%) |
May 25, 2010 | 18.52 | 19.19 | 18.51 | 19.19 | 1,896,182 | +0.13(+0.68%) |
May 21, 2010 | 18.50 | 19.06 | 18.50 | 19.06 | 1,022,712 | +0.45(+2.42%) |
May 20, 2010 | 18.57 | 18.84 | 18.55 | 18.61 | 1,096,100 | -0.14(-0.75%) |
May 19, 2010 | 18.95 | 19.29 | 18.70 | 18.75 | 1,127,736 | -0.30(-1.57%) |
May 18, 2010 | 19.16 | 19.25 | 18.90 | 19.05 | 418,144 | -0.02(-0.10%) |
May 17, 2010 | 19.23 | 19.33 | 18.87 | 19.07 | 423,057 | -0.13(-0.68%) |
May 14, 2010 | 19.40 | 19.40 | 19.03 | 19.20 | 749,737 | -0.25(-1.29%) |
May 13, 2010 | 19.50 | 19.64 | 19.29 | 19.45 | 918,930 | +0.00(+0.00%) |
May 12, 2010 | 19.40 | 19.45 | 19.24 | 19.45 | 636,161 | +0.08(+0.41%) |
May 11, 2010 | 19.10 | 19.49 | 19.32 | 19.37 | 1,048,418 | +0.19(+0.99%) |
May 10, 2010 | 19.30 | 19.28 | 19.08 | 19.18 | 1,604,014 | +0.25(+1.32%) |
May 07, 2010 | 18.94 | 18.94 | 18.37 | 18.93 | 1,048,152 | -0.04(-0.21%) |
May 06, 2010 | 18.91 | 19.22 | 18.60 | 18.97 | 1,245,128 | +0.02(+0.11%) |
May 05, 2010 | 19.07 | 19.12 | 18.95 | 18.95 | 975,396 | -0.16(-0.84%) |
May 04, 2010 | 18.80 | 19.22 | 18.73 | 19.11 | 1,516,069 | +0.39(+2.08%) |