Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.14 | 20.15 | 19.95 | 20.14 | 173,442 | +0.00(+0.00%) |
Jul 29, 2010 | 20.29 | 20.29 | 19.97 | 20.14 | 201,413 | -0.12(-0.61%) |
Jul 28, 2010 | 20.32 | 20.32 | 20.21 | 20.26 | 198,989 | -0.13(-0.63%) |
Jul 27, 2010 | 20.39 | 20.39 | 20.28 | 20.39 | 186,343 | -0.02(-0.12%) |
Jul 26, 2010 | 20.17 | 20.41 | 20.17 | 20.41 | 99,580 | +0.11(+0.54%) |
Jul 23, 2010 | 20.07 | 20.38 | 20.07 | 20.30 | 32,284 | +0.18(+0.90%) |
Jul 22, 2010 | 20.09 | 20.21 | 20.08 | 20.12 | 93,763 | +0.29(+1.47%) |
Jul 21, 2010 | 20.05 | 20.09 | 19.76 | 19.83 | 31,817 | -0.30(-1.48%) |
Jul 20, 2010 | 19.59 | 20.13 | 19.58 | 20.13 | 51,730 | +0.31(+1.58%) |
Jul 19, 2010 | 19.86 | 19.91 | 19.74 | 19.82 | 57,054 | +0.01(+0.07%) |
Jul 16, 2010 | 19.80 | 20.12 | 19.77 | 19.80 | 13,768 | -0.36(-1.80%) |
Jul 15, 2010 | 20.17 | 20.22 | 19.97 | 20.17 | 174,844 | +0.11(+0.55%) |
Jul 14, 2010 | 19.83 | 20.08 | 19.83 | 20.06 | 54,351 | +0.07(+0.37%) |
Jul 13, 2010 | 19.98 | 20.03 | 19.95 | 19.98 | 25,476 | +0.21(+1.04%) |
Jul 12, 2010 | 19.55 | 19.78 | 19.55 | 19.77 | 73,974 | +0.09(+0.45%) |
Jul 09, 2010 | 19.69 | 19.72 | 19.61 | 19.69 | 28,334 | -0.07(-0.34%) |
Jul 08, 2010 | 19.49 | 19.75 | 19.49 | 19.75 | 44,620 | +0.26(+1.31%) |
Jul 07, 2010 | 19.23 | 19.52 | 19.11 | 19.50 | 81,723 | +0.42(+2.18%) |
Jul 06, 2010 | 19.19 | 19.28 | 18.94 | 19.08 | 178,161 | +0.15(+0.81%) |
Jul 02, 2010 | 18.93 | 19.01 | 18.81 | 18.93 | 40,836 | -0.01(-0.07%) |
Jul 01, 2010 | 18.91 | 19.01 | 18.77 | 18.94 | 138,631 | +0.10(+0.55%) |
Jun 30, 2010 | 18.95 | 19.05 | 18.84 | 18.84 | 28,855 | -0.20(-1.03%) |
Jun 29, 2010 | 19.25 | 19.25 | 18.98 | 19.04 | 64,057 | -0.23(-1.18%) |
Jun 25, 2010 | 19.26 | 19.46 | 19.23 | 19.26 | 32,772 | -0.02(-0.09%) |
Jun 24, 2010 | 19.39 | 19.48 | 19.28 | 19.28 | 36,412 | -0.20(-1.00%) |
Jun 23, 2010 | 19.52 | 19.55 | 19.39 | 19.48 | 26,233 | +0.06(+0.31%) |
Jun 22, 2010 | 19.60 | 19.71 | 19.42 | 19.42 | 31,336 | -0.16(-0.82%) |
Jun 21, 2010 | 19.93 | 19.93 | 19.51 | 19.58 | 79,436 | +0.21(+1.06%) |
Jun 18, 2010 | 19.37 | 19.47 | 19.34 | 19.37 | 40,851 | -0.11(-0.55%) |
Jun 17, 2010 | 19.37 | 19.48 | 19.29 | 19.48 | 22,464 | +0.17(+0.87%) |
Jun 16, 2010 | 19.15 | 19.39 | 19.15 | 19.31 | 96,910 | -0.08(-0.43%) |
Jun 15, 2010 | 19.19 | 19.39 | 19.18 | 19.39 | 32,419 | +0.31(+1.63%) |
Jun 14, 2010 | 19.06 | 19.23 | 19.06 | 19.08 | 511,562 | +0.16(+0.84%) |
Jun 11, 2010 | 18.81 | 18.94 | 18.76 | 18.92 | 364,654 | -0.17(-0.90%) |
Jun 10, 2010 | 18.90 | 19.09 | 18.90 | 19.09 | 349,108 | +0.43(+2.30%) |
Jun 09, 2010 | 18.76 | 18.91 | 18.62 | 18.67 | 33,819 | +0.04(+0.23%) |
Jun 08, 2010 | 18.34 | 18.62 | 18.34 | 18.62 | 68,158 | +0.21(+1.15%) |
Jun 07, 2010 | 18.51 | 18.63 | 18.41 | 18.41 | 273,549 | -0.10(-0.53%) |
Jun 04, 2010 | 18.51 | 18.80 | 18.46 | 18.51 | 49,052 | -0.51(-2.67%) |
Jun 03, 2010 | 19.12 | 19.22 | 18.90 | 19.02 | 855,001 | -0.04(-0.22%) |
Jun 02, 2010 | 18.71 | 19.06 | 18.71 | 19.06 | 58,543 | +0.28(+1.52%) |
Jun 01, 2010 | 18.52 | 18.88 | 18.52 | 18.77 | 721,577 | +0.12(+0.62%) |
May 28, 2010 | 18.66 | 18.80 | 18.61 | 18.66 | 46,976 | -0.07(-0.37%) |
May 27, 2010 | 18.50 | 18.73 | 18.43 | 18.73 | 77,365 | +0.49(+2.68%) |
May 26, 2010 | 18.52 | 18.54 | 18.17 | 18.24 | 73,320 | -0.13(-0.72%) |
May 25, 2010 | 18.21 | 18.40 | 18.03 | 18.37 | 104,884 | -0.08(-0.45%) |
May 24, 2010 | 18.61 | 18.67 | 18.45 | 18.45 | 100,117 | -0.19(-1.04%) |
May 21, 2010 | 18.42 | 18.66 | 18.23 | 18.65 | 318,197 | +0.06(+0.33%) |
May 20, 2010 | 18.63 | 18.81 | 18.58 | 18.58 | 247,457 | -0.54(-2.83%) |
May 19, 2010 | 19.05 | 19.20 | 18.96 | 19.13 | 114,311 | -0.02(-0.13%) |
May 18, 2010 | 19.50 | 19.54 | 19.14 | 19.15 | 32,317 | -0.26(-1.33%) |
May 17, 2010 | 19.32 | 19.41 | 19.08 | 19.41 | 52,204 | +0.10(+0.53%) |
May 14, 2010 | 19.31 | 19.55 | 19.15 | 19.31 | 70,061 | -0.30(-1.53%) |
May 13, 2010 | 19.58 | 19.72 | 19.55 | 19.61 | 121,387 | -0.06(-0.32%) |
May 12, 2010 | 19.71 | 19.71 | 19.54 | 19.67 | 62,521 | +0.20(+1.03%) |
May 11, 2010 | 19.60 | 19.70 | 19.45 | 19.47 | 398,279 | -0.12(-0.62%) |
May 10, 2010 | 19.54 | 19.59 | 19.39 | 19.59 | 107,737 | +0.70(+3.69%) |
May 07, 2010 | 18.62 | 19.09 | 18.55 | 18.89 | 263,432 | -0.49(-2.54%) |
May 06, 2010 | 19.45 | 19.98 | 11.46 | 19.39 | 283,597 | -0.17(-0.88%) |
May 05, 2010 | 19.63 | 19.65 | 19.51 | 19.56 | 339,046 | -0.18(-0.89%) |
May 04, 2010 | 19.89 | 19.89 | 19.65 | 19.74 | 50,948 | -0.34(-1.68%) |