Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.40 | 21.40 | 20.67 | 21.40 | 394,802 | +0.33(+1.58%) |
Jul 29, 2010 | 21.26 | 21.61 | 20.95 | 21.07 | 482,483 | -0.20(-0.95%) |
Jul 28, 2010 | 21.29 | 21.44 | 21.11 | 21.27 | 468,703 | +0.08(+0.35%) |
Jul 27, 2010 | 22.09 | 22.21 | 21.01 | 21.19 | 894,415 | -0.68(-3.12%) |
Jul 26, 2010 | 21.14 | 22.08 | 20.95 | 21.87 | 719,107 | -0.01(-0.03%) |
Jul 23, 2010 | 22.01 | 22.28 | 21.83 | 21.88 | 570,673 | -0.16(-0.74%) |
Jul 22, 2010 | 22.33 | 22.33 | 22.01 | 22.05 | 432,783 | +0.09(+0.40%) |
Jul 21, 2010 | 22.14 | 22.22 | 21.79 | 21.96 | 477,909 | -0.04(-0.19%) |
Jul 20, 2010 | 21.61 | 22.09 | 21.59 | 22.00 | 601,913 | +0.28(+1.29%) |
Jul 19, 2010 | 21.58 | 21.72 | 21.42 | 21.72 | 443,025 | +0.30(+1.40%) |
Jul 16, 2010 | 21.42 | 21.53 | 21.14 | 21.42 | 453,605 | +0.11(+0.51%) |
Jul 15, 2010 | 21.23 | 21.46 | 21.05 | 21.31 | 354,543 | +0.08(+0.35%) |
Jul 14, 2010 | 21.27 | 21.51 | 21.18 | 21.23 | 472,947 | -0.12(-0.58%) |
Jul 13, 2010 | 21.25 | 21.36 | 21.08 | 21.36 | 553,277 | +0.29(+1.39%) |
Jul 12, 2010 | 20.95 | 21.12 | 20.95 | 21.06 | 330,220 | +0.00(+0.00%) |
Jul 09, 2010 | 21.06 | 21.18 | 20.84 | 21.06 | 405,387 | +0.16(+0.78%) |
Jul 08, 2010 | 21.23 | 21.23 | 20.85 | 20.90 | 420,977 | -0.16(-0.78%) |
Jul 07, 2010 | 20.84 | 21.06 | 20.77 | 21.06 | 453,120 | +0.22(+1.05%) |
Jul 06, 2010 | 21.05 | 21.05 | 20.56 | 20.84 | 474,361 | +0.01(+0.07%) |
Jul 02, 2010 | 20.83 | 20.83 | 20.34 | 20.83 | 483,925 | +0.36(+1.74%) |
Jul 01, 2010 | 20.51 | 20.60 | 20.17 | 20.47 | 448,255 | -0.08(-0.40%) |
Jun 30, 2010 | 20.48 | 20.71 | 20.35 | 20.56 | 470,378 | +0.07(+0.33%) |
Jun 29, 2010 | 20.45 | 20.71 | 20.32 | 20.49 | 689,634 | -0.01(-0.07%) |
Jun 25, 2010 | 20.50 | 20.50 | 20.00 | 20.50 | 610,400 | +0.44(+2.21%) |
Jun 24, 2010 | 19.84 | 20.12 | 19.75 | 20.06 | 195,815 | +0.14(+0.69%) |
Jun 23, 2010 | 20.01 | 20.01 | 19.82 | 19.92 | 191,530 | -0.06(-0.31%) |
Jun 22, 2010 | 19.92 | 20.07 | 19.87 | 19.98 | 146 | +0.06(+0.31%) |
Jun 21, 2010 | 20.12 | 20.13 | 19.87 | 19.92 | 282,852 | -0.01(-0.07%) |
Jun 18, 2010 | 19.93 | 20.21 | 19.93 | 19.93 | 287,381 | -0.14(-0.68%) |
Jun 17, 2010 | 20.09 | 20.10 | 19.94 | 20.07 | 221,676 | +0.01(+0.03%) |
Jun 16, 2010 | 20.09 | 20.15 | 19.99 | 20.06 | 277,436 | -0.06(-0.31%) |
Jun 15, 2010 | 20.02 | 20.23 | 20.02 | 20.13 | 390,091 | +0.11(+0.55%) |
Jun 14, 2010 | 20.23 | 20.23 | 19.87 | 20.02 | 305,921 | -0.01(-0.07%) |
Jun 11, 2010 | 19.56 | 20.05 | 19.56 | 20.03 | 257,408 | +0.44(+2.23%) |
Jun 10, 2010 | 19.48 | 19.75 | 19.48 | 19.59 | 342,477 | +0.29(+1.52%) |
Jun 09, 2010 | 19.18 | 19.41 | 19.03 | 19.30 | 303,918 | +0.22(+1.15%) |
Jun 08, 2010 | 18.62 | 19.11 | 18.59 | 19.08 | 494,429 | +0.46(+2.46%) |
Jun 07, 2010 | 19.05 | 19.18 | 18.48 | 18.62 | 559,608 | -0.36(-1.87%) |
Jun 04, 2010 | 18.98 | 19.53 | 18.84 | 18.98 | 322,532 | -0.34(-1.77%) |
Jun 03, 2010 | 18.82 | 19.39 | 18.79 | 19.32 | 444,212 | +0.58(+3.10%) |
Jun 02, 2010 | 18.87 | 18.91 | 18.64 | 18.74 | 464,253 | -0.01(-0.07%) |
Jun 01, 2010 | 19.07 | 19.18 | 18.66 | 18.75 | 895,168 | -0.28(-1.47%) |
May 28, 2010 | 19.03 | 19.27 | 19.02 | 19.03 | 450,713 | -0.10(-0.50%) |
May 27, 2010 | 19.37 | 19.51 | 19.05 | 19.13 | 611,818 | +0.06(+0.32%) |
May 26, 2010 | 18.97 | 19.28 | 18.94 | 19.07 | 485,715 | +0.25(+1.31%) |
May 25, 2010 | 18.22 | 18.90 | 18.14 | 18.82 | 743,645 | +0.23(+1.25%) |
May 24, 2010 | 19.04 | 19.22 | 18.54 | 18.59 | 453,377 | -0.34(-1.81%) |
May 21, 2010 | 18.14 | 18.97 | 17.73 | 18.93 | 717,263 | +0.57(+3.13%) |
May 20, 2010 | 18.23 | 18.46 | 18.16 | 18.36 | 863,119 | -0.43(-2.29%) |
May 19, 2010 | 19.09 | 19.13 | 18.12 | 18.79 | 653,289 | -0.40(-2.10%) |
May 18, 2010 | 19.65 | 19.74 | 19.05 | 19.19 | 356,812 | -0.10(-0.50%) |
May 17, 2010 | 19.50 | 19.65 | 19.05 | 19.28 | 465,398 | -0.18(-0.95%) |
May 14, 2010 | 19.47 | 19.65 | 19.33 | 19.47 | 501,483 | -0.25(-1.25%) |
May 13, 2010 | 19.38 | 19.72 | 19.20 | 19.72 | 399,289 | +0.38(+1.98%) |
May 12, 2010 | 19.39 | 19.72 | 19.31 | 19.33 | 558,843 | -0.03(-0.18%) |
May 11, 2010 | 19.63 | 19.75 | 19.36 | 19.37 | 563,574 | +0.13(+0.67%) |
May 10, 2010 | 19.19 | 19.30 | 19.09 | 19.24 | 756,540 | +0.49(+2.59%) |
May 07, 2010 | 18.35 | 19.00 | 17.88 | 18.75 | 1,110,306 | +0.38(+2.05%) |
May 06, 2010 | 18.38 | 19.20 | 0.0001 | 18.38 | 292 | -0.06(-0.33%) |
May 05, 2010 | 18.72 | 19.01 | 18.25 | 18.44 | 1,648,916 | -0.79(-4.12%) |
May 04, 2010 | 19.46 | 19.60 | 19.15 | 19.23 | 4,666 | -0.33(-1.71%) |