Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.89 | 23.16 | 22.25 | 22.89 | 346,194 | +0.03(+0.11%) |
Jul 29, 2010 | 23.15 | 23.20 | 22.72 | 22.86 | 352,538 | -0.07(-0.29%) |
Jul 28, 2010 | 22.93 | 23.22 | 22.88 | 22.93 | 1,658 | -0.17(-0.71%) |
Jul 27, 2010 | 22.61 | 23.21 | 22.61 | 23.10 | 348,385 | +0.57(+2.52%) |
Jul 26, 2010 | 22.33 | 22.86 | 22.18 | 22.53 | 339,791 | +0.19(+0.83%) |
Jul 23, 2010 | 21.95 | 22.54 | 21.87 | 22.34 | 338,671 | +0.28(+1.29%) |
Jul 22, 2010 | 21.88 | 22.18 | 21.66 | 22.06 | 340,093 | +0.47(+2.18%) |
Jul 21, 2010 | 21.93 | 22.11 | 21.48 | 21.59 | 326,974 | -0.20(-0.92%) |
Jul 20, 2010 | 21.29 | 21.81 | 21.22 | 21.79 | 322,347 | +0.17(+0.79%) |
Jul 19, 2010 | 21.12 | 21.66 | 21.12 | 21.62 | 268,008 | +0.49(+2.32%) |
Jul 16, 2010 | 21.13 | 21.66 | 21.00 | 21.13 | 465,361 | -0.54(-2.48%) |
Jul 15, 2010 | 21.68 | 21.89 | 21.45 | 21.67 | 372,907 | +0.03(+0.12%) |
Jul 14, 2010 | 21.49 | 21.72 | 21.36 | 21.64 | 286,495 | +0.02(+0.07%) |
Jul 13, 2010 | 21.63 | 21.67 | 21.26 | 21.63 | 4,055 | +0.40(+1.90%) |
Jul 12, 2010 | 20.87 | 21.29 | 20.67 | 21.22 | 346,886 | +0.31(+1.51%) |
Jul 09, 2010 | 20.91 | 20.94 | 20.61 | 20.91 | 267,514 | +0.17(+0.80%) |
Jul 08, 2010 | 20.74 | 20.85 | 20.54 | 20.74 | 459,601 | +0.36(+1.77%) |
Jul 07, 2010 | 20.17 | 20.40 | 19.91 | 20.38 | 516,556 | +0.33(+1.65%) |
Jul 06, 2010 | 20.05 | 20.69 | 19.94 | 20.05 | 3,031 | -0.19(-0.93%) |
Jul 02, 2010 | 20.24 | 20.52 | 20.08 | 20.24 | 360,023 | -0.11(-0.55%) |
Jul 01, 2010 | 20.27 | 20.45 | 19.97 | 20.35 | 541,213 | +0.11(+0.55%) |
Jun 30, 2010 | 20.24 | 20.59 | 19.75 | 20.24 | 4,199 | +0.08(+0.38%) |
Jun 29, 2010 | 20.17 | 20.26 | 20.02 | 20.16 | 477,018 | +0.06(+0.30%) |
Jun 25, 2010 | 20.10 | 20.26 | 19.77 | 20.10 | 627,716 | +0.29(+1.44%) |
Jun 24, 2010 | 19.82 | 20.11 | 19.71 | 19.82 | 256 | -0.34(-1.70%) |
Jun 23, 2010 | 20.20 | 20.38 | 20.04 | 20.16 | 373,187 | -0.01(-0.03%) |
Jun 22, 2010 | 20.16 | 20.33 | 20.04 | 20.16 | 1,256 | -0.03(-0.13%) |
Jun 21, 2010 | 20.79 | 20.79 | 20.05 | 20.19 | 331,089 | -0.35(-1.69%) |
Jun 18, 2010 | 20.53 | 20.73 | 20.36 | 20.53 | 448,190 | -0.09(-0.42%) |
Jun 17, 2010 | 20.62 | 21.05 | 20.50 | 20.62 | 243 | -0.29(-1.37%) |
Jun 16, 2010 | 20.82 | 21.00 | 20.52 | 20.91 | 271,788 | +0.01(+0.02%) |
Jun 15, 2010 | 20.90 | 20.94 | 20.42 | 20.90 | 2,184 | +0.38(+1.84%) |
Jun 14, 2010 | 20.96 | 21.06 | 20.45 | 20.52 | 394,602 | -0.19(-0.94%) |
Jun 11, 2010 | 20.44 | 20.79 | 20.02 | 20.72 | 595,686 | +0.14(+0.67%) |
Jun 10, 2010 | 20.58 | 21.14 | 20.30 | 20.58 | 2,029 | +0.07(+0.35%) |
Jun 09, 2010 | 20.38 | 21.26 | 19.95 | 20.51 | 977,302 | +0.25(+1.26%) |
Jun 08, 2010 | 19.96 | 20.37 | 19.96 | 20.25 | 992,877 | +0.40(+2.00%) |
Jun 07, 2010 | 19.82 | 20.12 | 19.46 | 19.86 | 2,067,749 | +0.28(+1.43%) |
Jun 04, 2010 | 19.58 | 19.84 | 19.15 | 19.58 | 1,258,733 | -0.23(-1.16%) |
Jun 03, 2010 | 19.81 | 19.96 | 19.53 | 19.81 | 243 | +0.11(+0.54%) |
Jun 02, 2010 | 19.70 | 20.39 | 19.61 | 19.70 | 996,767 | -0.41(-2.05%) |
Jun 01, 2010 | 20.59 | 20.85 | 20.10 | 20.11 | 2,080,757 | -0.73(-3.52%) |
May 28, 2010 | 20.85 | 24.35 | 20.77 | 20.85 | 2,044,692 | -3.89(-15.73%) |
May 27, 2010 | 24.15 | 24.85 | 23.95 | 24.74 | 303,015 | +1.14(+4.82%) |
May 26, 2010 | 23.60 | 24.09 | 23.54 | 23.60 | 1,776 | +0.03(+0.11%) |
May 25, 2010 | 22.92 | 23.68 | 22.73 | 23.57 | 518,575 | -0.13(-0.56%) |
May 24, 2010 | 24.23 | 24.26 | 23.35 | 23.71 | 289,159 | -0.62(-2.54%) |
May 21, 2010 | 23.80 | 24.43 | 23.58 | 24.32 | 470,460 | +0.13(+0.55%) |
May 20, 2010 | 24.27 | 24.67 | 24.19 | 24.19 | 573,641 | -0.92(-3.66%) |
May 19, 2010 | 25.31 | 25.45 | 24.81 | 25.11 | 244,108 | -0.30(-1.18%) |
May 18, 2010 | 25.91 | 26.06 | 25.30 | 25.41 | 307,287 | -0.16(-0.62%) |
May 17, 2010 | 25.81 | 26.08 | 25.05 | 25.57 | 360,296 | -0.20(-0.77%) |
May 14, 2010 | 25.77 | 26.47 | 25.65 | 25.77 | 341,772 | -0.83(-3.11%) |
May 13, 2010 | 26.54 | 26.75 | 26.26 | 26.59 | 328,575 | +0.07(+0.25%) |
May 12, 2010 | 26.18 | 26.65 | 26.02 | 26.53 | 323,621 | +0.49(+1.90%) |
May 11, 2010 | 25.97 | 26.49 | 25.84 | 26.03 | 430,874 | +0.49(+1.94%) |
May 10, 2010 | 25.22 | 25.60 | 25.20 | 25.54 | 481,649 | +1.33(+5.50%) |
May 07, 2010 | 25.81 | 25.81 | 23.97 | 24.21 | 1,284,570 | -1.72(-6.65%) |
May 06, 2010 | 26.39 | 26.62 | 24.40 | 25.93 | 559,583 | -1.12(-4.15%) |
May 05, 2010 | 26.49 | 27.05 | 26.35 | 27.05 | 452,134 | +0.03(+0.11%) |
May 04, 2010 | 27.32 | 27.60 | 26.47 | 27.02 | 24,603 | -0.71(-2.57%) |