Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.69 | 20.78 | 20.50 | 20.69 | 158,522 | -0.06(-0.29%) |
Jul 29, 2010 | 20.93 | 21.08 | 20.57 | 20.75 | 149,847 | +0.00(+0.00%) |
Jul 28, 2010 | 20.72 | 20.87 | 20.68 | 20.75 | 172,452 | -0.03(-0.13%) |
Jul 27, 2010 | 21.01 | 21.01 | 20.63 | 20.78 | 186,395 | -0.09(-0.42%) |
Jul 26, 2010 | 20.64 | 20.86 | 20.61 | 20.86 | 114,978 | +0.23(+1.10%) |
Jul 23, 2010 | 20.53 | 20.65 | 20.29 | 20.64 | 219,179 | +0.07(+0.33%) |
Jul 22, 2010 | 20.36 | 20.72 | 20.35 | 20.57 | 223,967 | +0.41(+2.06%) |
Jul 21, 2010 | 20.55 | 20.55 | 20.00 | 20.16 | 237,827 | -0.28(-1.37%) |
Jul 20, 2010 | 19.77 | 20.47 | 19.77 | 20.44 | 165,771 | +0.38(+1.90%) |
Jul 19, 2010 | 19.98 | 20.14 | 19.85 | 20.06 | 260,634 | +0.17(+0.84%) |
Jul 16, 2010 | 19.89 | 20.31 | 19.83 | 19.89 | 291,828 | -0.54(-2.65%) |
Jul 15, 2010 | 20.42 | 20.50 | 20.09 | 20.43 | 230,235 | +0.03(+0.16%) |
Jul 14, 2010 | 20.38 | 20.52 | 20.23 | 20.40 | 302,209 | -0.04(-0.20%) |
Jul 13, 2010 | 20.46 | 20.56 | 20.35 | 20.44 | 255,882 | +0.24(+1.19%) |
Jul 12, 2010 | 20.16 | 20.32 | 20.02 | 20.20 | 821,143 | -0.03(-0.17%) |
Jul 09, 2010 | 20.23 | 20.26 | 20.08 | 20.23 | 242,461 | +0.08(+0.40%) |
Jul 08, 2010 | 20.12 | 20.21 | 19.82 | 20.15 | 173,861 | +0.23(+1.18%) |
Jul 07, 2010 | 19.31 | 19.92 | 19.31 | 19.92 | 190,729 | +0.67(+3.47%) |
Jul 06, 2010 | 19.37 | 19.55 | 19.05 | 19.25 | 218,319 | +0.19(+0.98%) |
Jul 02, 2010 | 19.06 | 19.29 | 18.91 | 19.06 | 256,908 | -0.05(-0.28%) |
Jul 01, 2010 | 19.20 | 19.31 | 18.77 | 19.11 | 582,582 | -0.05(-0.24%) |
Jun 30, 2010 | 19.27 | 19.53 | 19.13 | 19.16 | 227,814 | -0.14(-0.73%) |
Jun 29, 2010 | 19.59 | 19.60 | 19.17 | 19.30 | 486,089 | -0.88(-4.34%) |
Jun 25, 2010 | 20.18 | 20.33 | 19.91 | 20.18 | 309,409 | +0.07(+0.37%) |
Jun 24, 2010 | 20.50 | 20.56 | 20.05 | 20.10 | 257,688 | -0.48(-2.34%) |
Jun 23, 2010 | 20.73 | 20.73 | 20.48 | 20.58 | 198,112 | -0.16(-0.77%) |
Jun 22, 2010 | 21.34 | 21.36 | 20.70 | 20.74 | 357,100 | -0.61(-2.84%) |
Jun 21, 2010 | 21.74 | 21.82 | 21.22 | 21.35 | 613,819 | -0.08(-0.37%) |
Jun 18, 2010 | 21.43 | 21.46 | 21.16 | 21.43 | 368,293 | +0.15(+0.72%) |
Jun 17, 2010 | 21.33 | 21.33 | 21.06 | 21.28 | 326,076 | +0.03(+0.13%) |
Jun 16, 2010 | 21.11 | 21.38 | 21.06 | 21.25 | 253,795 | -0.03(-0.13%) |
Jun 15, 2010 | 20.90 | 21.30 | 20.84 | 21.28 | 164,647 | +0.58(+2.80%) |
Jun 14, 2010 | 21.04 | 21.16 | 20.67 | 20.70 | 572,004 | -0.07(-0.35%) |
Jun 11, 2010 | 20.46 | 20.79 | 20.44 | 20.77 | 192,918 | +0.08(+0.39%) |
Jun 10, 2010 | 20.16 | 20.70 | 20.16 | 20.69 | 503,116 | +0.97(+4.90%) |
Jun 09, 2010 | 20.17 | 20.42 | 19.63 | 19.72 | 390,246 | -0.24(-1.20%) |
Jun 08, 2010 | 19.70 | 20.01 | 19.49 | 19.96 | 552,939 | +0.30(+1.52%) |
Jun 07, 2010 | 19.92 | 20.12 | 19.64 | 19.66 | 481,467 | -0.17(-0.84%) |
Jun 04, 2010 | 19.83 | 20.51 | 19.69 | 19.83 | 562,855 | -0.67(-3.28%) |
Jun 03, 2010 | 20.40 | 20.55 | 20.05 | 20.50 | 345,279 | +0.25(+1.25%) |
Jun 02, 2010 | 19.59 | 20.26 | 19.55 | 20.25 | 560,220 | +0.81(+4.18%) |
Jun 01, 2010 | 20.08 | 20.20 | 19.43 | 19.44 | 902,900 | -0.93(-4.58%) |
May 28, 2010 | 20.37 | 20.72 | 20.26 | 20.37 | 426,308 | -0.39(-1.86%) |
May 27, 2010 | 20.41 | 20.78 | 20.37 | 20.76 | 348,755 | +0.81(+4.07%) |
May 26, 2010 | 20.21 | 20.36 | 19.88 | 19.94 | 594,185 | -0.05(-0.27%) |
May 25, 2010 | 19.41 | 20.00 | 19.30 | 20.00 | 720,154 | +0.05(+0.23%) |
May 24, 2010 | 20.38 | 20.44 | 19.93 | 19.95 | 465,874 | -0.50(-2.44%) |
May 21, 2010 | 19.80 | 20.46 | 19.69 | 20.45 | 1,057,045 | +0.33(+1.65%) |
May 20, 2010 | 20.18 | 20.55 | 20.08 | 20.12 | 1,358,649 | -0.91(-4.34%) |
May 19, 2010 | 21.13 | 21.30 | 20.70 | 21.03 | 770,239 | -0.21(-0.97%) |
May 18, 2010 | 21.72 | 21.86 | 21.15 | 21.24 | 854,276 | -0.17(-0.81%) |
May 17, 2010 | 21.62 | 21.75 | 21.00 | 21.41 | 630,154 | -0.17(-0.80%) |
May 14, 2010 | 21.58 | 21.91 | 21.30 | 21.58 | 420,042 | -0.43(-1.97%) |
May 13, 2010 | 22.17 | 22.32 | 21.98 | 22.02 | 297,227 | -0.20(-0.90%) |
May 12, 2010 | 21.99 | 22.26 | 21.98 | 22.22 | 299,432 | +0.29(+1.31%) |
May 11, 2010 | 22.10 | 22.21 | 21.87 | 21.93 | 900 | -0.10(-0.45%) |
May 10, 2010 | 21.79 | 22.04 | 21.74 | 22.03 | 598,186 | +0.84(+3.96%) |
May 07, 2010 | 21.54 | 21.79 | 20.96 | 21.19 | 1,269,150 | -0.35(-1.64%) |
May 06, 2010 | 22.20 | 22.40 | 0.0499 | 21.54 | 1,278,781 | -0.81(-3.63%) |
May 05, 2010 | 22.40 | 22.67 | 22.23 | 22.36 | 574,735 | -0.33(-1.47%) |
May 04, 2010 | 23.02 | 23.03 | 22.48 | 22.69 | 300 | -0.63(-2.68%) |