Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.92 | 22.27 | 21.92 | 22.09 | 119,482 | -0.14(-0.65%) |
Jul 29, 2010 | 21.91 | 22.31 | 21.64 | 22.23 | 122,765 | +0.51(+2.34%) |
Jul 28, 2010 | 22.10 | 22.33 | 21.64 | 21.72 | 40,734 | -0.46(-2.08%) |
Jul 27, 2010 | 22.46 | 22.66 | 22.19 | 22.19 | 86,249 | -0.14(-0.65%) |
Jul 26, 2010 | 22.09 | 22.36 | 21.92 | 22.33 | 79,536 | +0.35(+1.57%) |
Jul 23, 2010 | 21.64 | 22.19 | 21.59 | 21.98 | 75,024 | +0.28(+1.28%) |
Jul 22, 2010 | 21.63 | 22.03 | 21.63 | 21.70 | 87,712 | +0.36(+1.71%) |
Jul 21, 2010 | 21.70 | 21.84 | 21.28 | 21.34 | 142,284 | -0.25(-1.16%) |
Jul 20, 2010 | 21.18 | 21.63 | 20.91 | 21.59 | 41,751 | +0.33(+1.54%) |
Jul 19, 2010 | 21.48 | 21.58 | 21.15 | 21.26 | 56,874 | -0.12(-0.54%) |
Jul 16, 2010 | 22.07 | 22.07 | 21.36 | 21.38 | 77,220 | -0.85(-3.84%) |
Jul 15, 2010 | 22.36 | 22.36 | 22.00 | 22.23 | 48,001 | -0.09(-0.39%) |
Jul 14, 2010 | 22.43 | 22.43 | 22.19 | 22.32 | 57,935 | -0.10(-0.43%) |
Jul 13, 2010 | 22.37 | 22.47 | 22.08 | 22.42 | 93,964 | +0.30(+1.35%) |
Jul 12, 2010 | 22.47 | 22.48 | 21.90 | 22.12 | 85,245 | -0.47(-2.08%) |
Jul 09, 2010 | 22.70 | 22.73 | 22.43 | 22.59 | 49,454 | -0.10(-0.42%) |
Jul 08, 2010 | 22.75 | 22.96 | 22.57 | 22.68 | 72,976 | +0.08(+0.34%) |
Jul 07, 2010 | 22.95 | 23.13 | 22.47 | 22.61 | 184,261 | -0.22(-0.97%) |
Jul 06, 2010 | 23.18 | 23.29 | 22.73 | 22.83 | 149,522 | -0.16(-0.71%) |
Jul 02, 2010 | 22.93 | 23.18 | 22.60 | 22.99 | 115,214 | +0.18(+0.80%) |
Jul 01, 2010 | 22.94 | 22.94 | 22.64 | 22.81 | 204,040 | -0.17(-0.75%) |
Jun 30, 2010 | 23.05 | 23.25 | 22.80 | 22.98 | 140,566 | -0.02(-0.08%) |
Jun 29, 2010 | 22.80 | 23.74 | 22.80 | 23.00 | 345,308 | -0.60(-2.52%) |
Jun 25, 2010 | 23.00 | 23.74 | 22.95 | 23.60 | 1,438,306 | +0.60(+2.59%) |
Jun 24, 2010 | 22.86 | 23.37 | 22.85 | 23.00 | 279,115 | -0.03(-0.13%) |
Jun 23, 2010 | 23.00 | 23.19 | 22.75 | 23.03 | 339,254 | -0.06(-0.25%) |
Jun 22, 2010 | 23.52 | 23.66 | 23.05 | 23.09 | 166,811 | -0.33(-1.39%) |
Jun 21, 2010 | 23.56 | 23.62 | 23.21 | 23.41 | 91,360 | +0.12(+0.49%) |
Jun 18, 2010 | 23.43 | 23.43 | 22.97 | 23.30 | 178,615 | +0.03(+0.12%) |
Jun 17, 2010 | 23.22 | 23.40 | 23.00 | 23.27 | 408,940 | +0.13(+0.58%) |
Jun 16, 2010 | 22.73 | 23.19 | 22.73 | 23.14 | 115,098 | +0.22(+0.96%) |
Jun 15, 2010 | 22.81 | 22.98 | 22.53 | 22.91 | 82,564 | +0.32(+1.40%) |
Jun 14, 2010 | 22.21 | 23.07 | 22.21 | 22.60 | 146,283 | +0.58(+2.62%) |
Jun 11, 2010 | 20.79 | 22.06 | 20.79 | 22.02 | 112,688 | +1.16(+5.55%) |
Jun 10, 2010 | 20.64 | 20.90 | 20.53 | 20.86 | 77,237 | +0.46(+2.24%) |
Jun 09, 2010 | 20.53 | 20.74 | 20.27 | 20.41 | 88,477 | +0.10(+0.47%) |
Jun 08, 2010 | 20.40 | 20.90 | 20.07 | 20.31 | 67,406 | +0.03(+0.14%) |
Jun 07, 2010 | 21.17 | 21.20 | 20.26 | 20.28 | 96,402 | -0.37(-1.81%) |
Jun 04, 2010 | 20.97 | 21.08 | 20.63 | 20.66 | 116,636 | -0.63(-2.98%) |
Jun 03, 2010 | 21.29 | 21.41 | 21.22 | 21.29 | 96,643 | -0.01(-0.05%) |
Jun 02, 2010 | 21.31 | 21.53 | 21.08 | 21.30 | 106,390 | +0.06(+0.27%) |
Jun 01, 2010 | 21.37 | 21.80 | 21.24 | 21.24 | 100,276 | -0.30(-1.38%) |
May 28, 2010 | 21.60 | 21.94 | 21.39 | 21.54 | 105,696 | -0.06(-0.27%) |
May 27, 2010 | 21.41 | 21.75 | 21.27 | 21.60 | 76,682 | +0.39(+1.86%) |
May 26, 2010 | 21.17 | 21.68 | 21.15 | 21.21 | 143,660 | +0.03(+0.14%) |
May 25, 2010 | 21.11 | 21.28 | 20.68 | 21.18 | 85,508 | -0.29(-1.34%) |
May 24, 2010 | 21.28 | 21.80 | 21.06 | 21.46 | 52,686 | +0.24(+1.13%) |
May 21, 2010 | 21.41 | 21.53 | 21.05 | 21.22 | 127,360 | -0.43(-2.00%) |
May 20, 2010 | 21.70 | 22.38 | 21.61 | 21.66 | 60,340 | -0.82(-3.63%) |
May 19, 2010 | 22.62 | 22.80 | 22.40 | 22.47 | 68,173 | -0.29(-1.27%) |
May 18, 2010 | 23.00 | 23.74 | 22.75 | 22.76 | 121,555 | +0.08(+0.34%) |
May 17, 2010 | 22.44 | 22.94 | 22.38 | 22.68 | 131,527 | +0.35(+1.55%) |
May 14, 2010 | 22.40 | 22.47 | 21.96 | 22.34 | 53,650 | -0.16(-0.73%) |
May 13, 2010 | 22.44 | 23.05 | 22.42 | 22.50 | 51,619 | -0.05(-0.21%) |
May 12, 2010 | 22.13 | 22.67 | 22.13 | 22.55 | 64,049 | +0.43(+1.95%) |
May 11, 2010 | 21.59 | 22.27 | 21.20 | 22.12 | 208,971 | +0.51(+2.36%) |
May 10, 2010 | 21.67 | 22.56 | 21.58 | 21.61 | 127,762 | +0.49(+2.32%) |
May 07, 2010 | 20.93 | 21.99 | 20.91 | 21.12 | 237,162 | -0.01(-0.05%) |
May 06, 2010 | 22.02 | 22.19 | 20.92 | 21.13 | 123,058 | -1.09(-4.89%) |
May 05, 2010 | 22.01 | 22.50 | 21.98 | 22.21 | 174,750 | -0.05(-0.22%) |
May 04, 2010 | 22.43 | 22.43 | 22.09 | 22.26 | 110,134 | -0.38(-1.70%) |