Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.56 | 21.56 | 20.35 | 21.56 | 231,996 | +0.44(+2.08%) |
Jul 29, 2010 | 21.35 | 21.35 | 20.87 | 21.12 | 153,621 | +0.07(+0.32%) |
Jul 28, 2010 | 21.20 | 21.41 | 21.04 | 21.05 | 254,985 | -0.35(-1.65%) |
Jul 27, 2010 | 21.72 | 21.76 | 21.29 | 21.40 | 169,307 | -0.12(-0.54%) |
Jul 26, 2010 | 21.35 | 21.93 | 21.32 | 21.52 | 124,675 | +0.10(+0.46%) |
Jul 23, 2010 | 21.31 | 21.47 | 21.26 | 21.42 | 102,860 | +0.04(+0.17%) |
Jul 22, 2010 | 21.37 | 21.50 | 21.31 | 21.39 | 187,710 | +0.04(+0.17%) |
Jul 21, 2010 | 21.92 | 21.92 | 21.12 | 21.35 | 123,791 | -0.16(-0.74%) |
Jul 20, 2010 | 21.08 | 21.54 | 21.04 | 21.51 | 111,730 | +0.20(+0.92%) |
Jul 19, 2010 | 21.18 | 21.41 | 21.14 | 21.31 | 99,934 | +0.02(+0.09%) |
Jul 16, 2010 | 21.29 | 21.47 | 21.19 | 21.29 | 93,576 | -0.20(-0.91%) |
Jul 15, 2010 | 21.67 | 21.67 | 21.29 | 21.49 | 113,812 | +0.10(+0.46%) |
Jul 14, 2010 | 21.68 | 21.68 | 21.28 | 21.39 | 119,347 | -0.16(-0.76%) |
Jul 13, 2010 | 21.56 | 21.58 | 21.35 | 21.56 | 163,362 | +0.25(+1.17%) |
Jul 12, 2010 | 21.62 | 21.69 | 21.23 | 21.31 | 148,752 | -0.18(-0.82%) |
Jul 09, 2010 | 21.48 | 21.69 | 21.29 | 21.48 | 89,838 | +0.12(+0.54%) |
Jul 08, 2010 | 21.79 | 21.84 | 21.10 | 21.37 | 126,657 | -0.47(-2.15%) |
Jul 07, 2010 | 20.89 | 21.84 | 20.83 | 21.84 | 112,808 | +0.93(+4.46%) |
Jul 06, 2010 | 20.97 | 21.14 | 20.81 | 20.90 | 78,591 | +0.07(+0.35%) |
Jul 02, 2010 | 20.83 | 20.89 | 20.44 | 20.83 | 68,382 | +0.13(+0.62%) |
Jul 01, 2010 | 20.67 | 20.70 | 19.98 | 20.70 | 121,786 | +0.00(+0.00%) |
Jun 30, 2010 | 20.59 | 20.86 | 20.43 | 20.70 | 95,699 | +0.25(+1.22%) |
Jun 29, 2010 | 20.31 | 20.50 | 20.16 | 20.45 | 132,623 | +0.16(+0.81%) |
Jun 25, 2010 | 20.29 | 20.43 | 20.01 | 20.29 | 103,422 | +0.27(+1.37%) |
Jun 24, 2010 | 19.82 | 20.32 | 19.82 | 20.01 | 96,319 | +0.10(+0.49%) |
Jun 23, 2010 | 19.97 | 20.03 | 19.82 | 19.92 | 58,607 | -0.06(-0.31%) |
Jun 22, 2010 | 19.96 | 20.28 | 19.93 | 19.98 | 93,578 | -0.10(-0.52%) |
Jun 21, 2010 | 20.47 | 20.48 | 20.07 | 20.08 | 94,447 | -0.20(-0.99%) |
Jun 18, 2010 | 20.28 | 20.51 | 20.16 | 20.28 | 74,887 | -0.07(-0.33%) |
Jun 17, 2010 | 20.83 | 20.83 | 20.13 | 20.35 | 88,537 | -0.24(-1.16%) |
Jun 16, 2010 | 20.66 | 20.74 | 20.47 | 20.59 | 92,237 | +0.02(+0.09%) |
Jun 15, 2010 | 20.35 | 20.73 | 20.35 | 20.57 | 85,409 | +0.29(+1.41%) |
Jun 14, 2010 | 20.01 | 20.28 | 19.62 | 20.28 | 95,702 | +0.48(+2.43%) |
Jun 11, 2010 | 19.42 | 19.83 | 19.42 | 19.80 | 49,907 | +0.15(+0.74%) |
Jun 10, 2010 | 19.69 | 19.80 | 19.37 | 19.65 | 138,352 | +0.18(+0.94%) |
Jun 09, 2010 | 19.50 | 19.61 | 19.20 | 19.47 | 85,935 | +0.05(+0.25%) |
Jun 08, 2010 | 19.52 | 19.81 | 19.20 | 19.42 | 109,491 | -0.10(-0.53%) |
Jun 07, 2010 | 19.62 | 19.72 | 19.37 | 19.53 | 108,034 | -0.02(-0.09%) |
Jun 04, 2010 | 19.54 | 19.72 | 19.15 | 19.54 | 196,395 | +0.04(+0.19%) |
Jun 03, 2010 | 18.87 | 19.51 | 18.87 | 19.51 | 166,348 | +0.61(+3.23%) |
Jun 02, 2010 | 18.70 | 18.97 | 18.29 | 18.90 | 86,373 | +0.20(+1.04%) |
Jun 01, 2010 | 18.84 | 19.04 | 18.59 | 18.70 | 103,976 | -0.21(-1.10%) |
May 28, 2010 | 18.91 | 19.03 | 18.78 | 18.91 | 93,515 | +0.00(+0.00%) |
May 27, 2010 | 18.90 | 19.67 | 18.67 | 18.91 | 118,258 | +0.25(+1.34%) |
May 26, 2010 | 18.80 | 18.90 | 18.51 | 18.66 | 236,791 | +0.36(+1.97%) |
May 25, 2010 | 18.26 | 18.34 | 17.85 | 18.30 | 337,250 | +0.01(+0.03%) |
May 24, 2010 | 18.15 | 18.36 | 17.85 | 18.29 | 174,649 | +0.15(+0.81%) |
May 21, 2010 | 18.05 | 18.37 | 17.84 | 18.15 | 173,010 | -0.04(-0.20%) |
May 20, 2010 | 18.19 | 18.20 | 17.95 | 18.18 | 219,352 | -0.25(-1.36%) |
May 19, 2010 | 19.01 | 19.06 | 18.22 | 18.43 | 129,891 | -0.60(-3.17%) |
May 18, 2010 | 19.39 | 19.55 | 18.91 | 19.04 | 129,104 | -0.25(-1.30%) |
May 17, 2010 | 19.82 | 19.82 | 18.91 | 19.29 | 104,032 | -0.22(-1.13%) |
May 14, 2010 | 19.51 | 19.76 | 19.40 | 19.51 | 103,607 | -0.32(-1.60%) |
May 13, 2010 | 19.92 | 20.06 | 19.45 | 19.82 | 81,189 | -0.11(-0.55%) |
May 12, 2010 | 19.76 | 19.93 | 19.56 | 19.93 | 90,696 | +0.30(+1.52%) |
May 11, 2010 | 19.68 | 19.89 | 19.53 | 19.64 | 209,845 | +0.24(+1.23%) |
May 10, 2010 | 19.95 | 20.00 | 19.36 | 19.40 | 213,324 | +0.32(+1.66%) |
May 07, 2010 | 19.15 | 19.21 | 17.92 | 19.08 | 334,710 | +1.30(+7.31%) |
May 06, 2010 | 17.69 | 19.97 | 13.77 | 17.78 | 54,364 | -1.56(-8.04%) |
May 05, 2010 | 19.53 | 19.60 | 19.21 | 19.34 | 111,111 | -0.02(-0.09%) |
May 04, 2010 | 19.31 | 19.55 | 19.20 | 19.36 | 1,700 | -0.14(-0.72%) |