Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.75 | 22.96 | 22.65 | 22.80 | 24,933 | +0.21(+0.93%) |
Jul 29, 2010 | 22.70 | 22.92 | 22.58 | 22.59 | 20,602 | +0.07(+0.31%) |
Jul 28, 2010 | 22.59 | 22.80 | 22.50 | 22.52 | 21,384 | -0.18(-0.79%) |
Jul 27, 2010 | 22.62 | 22.79 | 22.50 | 22.70 | 37,792 | +0.07(+0.31%) |
Jul 26, 2010 | 22.50 | 22.75 | 22.50 | 22.63 | 46,211 | +0.03(+0.13%) |
Jul 23, 2010 | 22.35 | 22.60 | 22.35 | 22.60 | 24,544 | +0.25(+1.12%) |
Jul 22, 2010 | 22.42 | 22.43 | 22.14 | 22.35 | 31,331 | +0.40(+1.82%) |
Jul 21, 2010 | 22.35 | 22.42 | 21.95 | 21.95 | 16,135 | -0.60(-2.66%) |
Jul 20, 2010 | 22.25 | 22.60 | 22.25 | 22.55 | 41,583 | +0.33(+1.49%) |
Jul 19, 2010 | 22.49 | 22.49 | 22.22 | 22.22 | 15,996 | -0.15(-0.67%) |
Jul 16, 2010 | 22.59 | 22.61 | 22.28 | 22.37 | 28,659 | -0.15(-0.67%) |
Jul 15, 2010 | 22.55 | 22.57 | 22.35 | 22.52 | 23,057 | -0.33(-1.44%) |
Jul 14, 2010 | 22.75 | 23.04 | 22.66 | 22.85 | 61,499 | +0.16(+0.71%) |
Jul 13, 2010 | 22.50 | 22.73 | 22.50 | 22.69 | 31,863 | +0.29(+1.29%) |
Jul 12, 2010 | 22.30 | 22.63 | 22.30 | 22.40 | 18,579 | +0.05(+0.22%) |
Jul 09, 2010 | 22.21 | 22.46 | 22.10 | 22.35 | 26,625 | +0.25(+1.13%) |
Jul 08, 2010 | 22.10 | 22.15 | 22.00 | 22.10 | 30,021 | -0.05(-0.23%) |
Jul 07, 2010 | 21.85 | 22.20 | 21.82 | 22.15 | 26,107 | +0.28(+1.28%) |
Jul 06, 2010 | 22.05 | 22.29 | 21.86 | 21.87 | 22,758 | -0.05(-0.23%) |
Jul 02, 2010 | 22.00 | 22.23 | 21.70 | 21.92 | 54,974 | +0.41(+1.91%) |
Jul 01, 2010 | 21.64 | 21.75 | 21.37 | 21.51 | 52,040 | +0.17(+0.80%) |
Jun 30, 2010 | 21.59 | 21.75 | 21.34 | 21.34 | 33,339 | +0.02(+0.09%) |
Jun 29, 2010 | 21.50 | 21.84 | 21.26 | 21.32 | 25,987 | -0.72(-3.27%) |
Jun 25, 2010 | 21.77 | 22.07 | 21.70 | 22.04 | 92,421 | +0.29(+1.33%) |
Jun 24, 2010 | 21.76 | 21.79 | 21.51 | 21.75 | 43,960 | -0.05(-0.23%) |
Jun 23, 2010 | 21.78 | 21.94 | 21.65 | 21.80 | 37,059 | +0.10(+0.46%) |
Jun 22, 2010 | 21.85 | 22.12 | 21.70 | 21.70 | 28,688 | -0.71(-3.17%) |
Jun 21, 2010 | 22.60 | 22.82 | 22.41 | 22.41 | 117,947 | +0.18(+0.81%) |
Jun 18, 2010 | 22.21 | 22.30 | 22.14 | 22.23 | 39,458 | +0.40(+1.83%) |
Jun 17, 2010 | 21.85 | 21.95 | 21.76 | 21.83 | 16,929 | +0.32(+1.49%) |
Jun 16, 2010 | 21.49 | 21.60 | 21.40 | 21.51 | 19,327 | -0.16(-0.74%) |
Jun 15, 2010 | 21.20 | 21.67 | 21.20 | 21.67 | 19,514 | +0.52(+2.46%) |
Jun 14, 2010 | 21.25 | 21.48 | 21.15 | 21.15 | 20,692 | +0.16(+0.76%) |
Jun 11, 2010 | 20.97 | 21.05 | 20.94 | 20.99 | 32,827 | -0.04(-0.19%) |
Jun 10, 2010 | 20.83 | 21.05 | 20.83 | 21.03 | 41,092 | +0.80(+3.95%) |
Jun 09, 2010 | 20.25 | 20.55 | 20.23 | 20.23 | 24,264 | -0.04(-0.20%) |
Jun 08, 2010 | 20.20 | 20.44 | 20.15 | 20.27 | 14,020 | +0.20(+1.00%) |
Jun 07, 2010 | 20.60 | 20.60 | 20.07 | 20.07 | 17,954 | -0.44(-2.15%) |
Jun 04, 2010 | 20.57 | 20.73 | 20.51 | 20.51 | 19,631 | -0.30(-1.44%) |
Jun 03, 2010 | 20.94 | 21.14 | 20.81 | 20.81 | 29,270 | +0.05(+0.24%) |
Jun 02, 2010 | 20.48 | 20.85 | 20.48 | 20.76 | 41,587 | +0.54(+2.67%) |
Jun 01, 2010 | 20.05 | 20.38 | 20.05 | 20.22 | 36,705 | +0.07(+0.35%) |
May 28, 2010 | 20.45 | 20.45 | 20.10 | 20.15 | 158,055 | -0.30(-1.47%) |
May 27, 2010 | 20.26 | 20.50 | 20.26 | 20.45 | 40,046 | +0.55(+2.76%) |
May 26, 2010 | 20.00 | 20.14 | 19.90 | 19.90 | 43,000 | +0.45(+2.31%) |
May 25, 2010 | 19.25 | 19.62 | 19.10 | 19.45 | 69,185 | -0.74(-3.67%) |
May 24, 2010 | 20.15 | 20.44 | 20.12 | 20.19 | 34,238 | -0.01(-0.05%) |
May 21, 2010 | 20.20 | 20.44 | 20.10 | 20.20 | 21,818 | -0.35(-1.70%) |
May 20, 2010 | 20.55 | 20.60 | 20.40 | 20.55 | 56,741 | -0.25(-1.20%) |
May 19, 2010 | 20.91 | 20.95 | 20.71 | 20.80 | 24,934 | -0.38(-1.79%) |
May 18, 2010 | 21.57 | 21.57 | 20.97 | 21.18 | 30,762 | +0.34(+1.63%) |
May 17, 2010 | 20.80 | 21.09 | 20.70 | 20.84 | 23,717 | -0.17(-0.81%) |
May 14, 2010 | 21.40 | 21.40 | 20.99 | 21.01 | 32,137 | -0.14(-0.66%) |
May 13, 2010 | 21.45 | 21.65 | 21.10 | 21.15 | 43,867 | -0.70(-3.20%) |
May 12, 2010 | 21.61 | 21.85 | 21.61 | 21.85 | 48,972 | +0.24(+1.11%) |
May 11, 2010 | 21.55 | 21.93 | 21.50 | 21.61 | 26,107 | -0.19(-0.87%) |
May 10, 2010 | 21.90 | 21.90 | 21.75 | 21.80 | 34,618 | +0.85(+4.06%) |
May 07, 2010 | 21.16 | 21.30 | 20.70 | 20.95 | 37,537 | +0.42(+2.05%) |
May 06, 2010 | 21.07 | 21.10 | 20.01 | 20.53 | 37,616 | -0.47(-2.24%) |
May 05, 2010 | 20.87 | 21.00 | 20.85 | 21.00 | 40,192 | -0.15(-0.71%) |
May 04, 2010 | 21.65 | 21.65 | 21.04 | 21.15 | 23,751 | -0.85(-3.86%) |