Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.33 | 20.51 | 19.93 | 20.48 | 912,544 | +0.32(+1.61%) |
Jul 29, 2010 | 20.14 | 20.31 | 19.79 | 20.16 | 839,122 | +0.01(+0.04%) |
Jul 28, 2010 | 20.15 | 20.27 | 19.77 | 20.15 | 2,968 | -0.25(-1.22%) |
Jul 27, 2010 | 20.26 | 21.02 | 20.14 | 20.40 | 1,774,651 | -0.81(-3.80%) |
Jul 26, 2010 | 20.84 | 21.20 | 20.71 | 21.20 | 535,923 | +0.36(+1.73%) |
Jul 23, 2010 | 20.38 | 21.13 | 20.24 | 20.84 | 782,522 | +0.37(+1.80%) |
Jul 22, 2010 | 20.47 | 20.71 | 20.40 | 20.47 | 942,907 | +0.15(+0.74%) |
Jul 21, 2010 | 21.20 | 21.20 | 20.31 | 20.32 | 1,166,017 | -0.88(-4.16%) |
Jul 20, 2010 | 20.93 | 21.21 | 20.77 | 21.20 | 492,929 | +0.20(+0.97%) |
Jul 19, 2010 | 21.35 | 21.38 | 20.84 | 21.00 | 476,922 | -0.20(-0.96%) |
Jul 16, 2010 | 21.20 | 21.92 | 21.20 | 21.20 | 576,022 | -0.64(-2.93%) |
Jul 15, 2010 | 21.96 | 22.06 | 21.59 | 21.84 | 576,770 | -0.05(-0.21%) |
Jul 14, 2010 | 21.96 | 22.06 | 21.66 | 21.89 | 583,079 | -0.08(-0.38%) |
Jul 13, 2010 | 21.97 | 22.05 | 21.47 | 21.97 | 7,256 | +0.48(+2.24%) |
Jul 12, 2010 | 21.41 | 21.60 | 21.36 | 21.49 | 375,899 | +0.00(+0.00%) |
Jul 09, 2010 | 21.49 | 21.53 | 21.26 | 21.49 | 347,362 | +0.05(+0.25%) |
Jul 08, 2010 | 21.44 | 21.71 | 21.25 | 21.44 | 2,205 | -0.04(-0.18%) |
Jul 07, 2010 | 20.99 | 21.49 | 20.89 | 21.47 | 418,468 | +0.47(+2.26%) |
Jul 06, 2010 | 21.00 | 21.52 | 20.86 | 21.00 | 5,335 | -0.18(-0.85%) |
Jul 02, 2010 | 21.18 | 21.42 | 21.05 | 21.18 | 462,681 | -0.21(-0.99%) |
Jul 01, 2010 | 21.45 | 21.45 | 20.74 | 21.39 | 756,043 | +0.02(+0.07%) |
Jun 30, 2010 | 21.38 | 21.75 | 21.30 | 21.38 | 6,470 | -0.07(-0.32%) |
Jun 29, 2010 | 21.44 | 21.77 | 21.22 | 21.44 | 964,054 | +0.21(+0.99%) |
Jun 25, 2010 | 21.23 | 21.53 | 21.09 | 21.23 | 800,936 | +0.10(+0.46%) |
Jun 24, 2010 | 21.14 | 21.50 | 20.97 | 21.14 | 507,540 | -0.36(-1.68%) |
Jun 23, 2010 | 21.55 | 21.66 | 21.26 | 21.50 | 473,026 | +0.03(+0.14%) |
Jun 22, 2010 | 21.47 | 22.12 | 21.47 | 21.47 | 2,125 | -0.32(-1.45%) |
Jun 21, 2010 | 22.06 | 22.32 | 21.70 | 21.78 | 687,837 | +0.11(+0.52%) |
Jun 18, 2010 | 21.67 | 22.20 | 21.59 | 21.67 | 1,148,405 | -0.37(-1.67%) |
Jun 17, 2010 | 22.04 | 22.24 | 21.87 | 22.04 | 412 | -0.13(-0.58%) |
Jun 16, 2010 | 22.60 | 22.62 | 22.08 | 22.17 | 1,031,016 | -0.56(-2.49%) |
Jun 15, 2010 | 22.73 | 22.92 | 22.49 | 22.73 | 3,696 | +0.14(+0.63%) |
Jun 14, 2010 | 22.81 | 22.95 | 22.53 | 22.59 | 358,102 | -0.02(-0.07%) |
Jun 11, 2010 | 21.94 | 22.60 | 21.88 | 22.60 | 507,602 | +0.50(+2.27%) |
Jun 10, 2010 | 22.10 | 22.29 | 21.77 | 22.10 | 3,453 | +0.14(+0.65%) |
Jun 09, 2010 | 21.44 | 22.04 | 21.33 | 21.96 | 870,942 | +0.61(+2.88%) |
Jun 08, 2010 | 21.81 | 21.81 | 21.11 | 21.35 | 591,761 | -0.38(-1.76%) |
Jun 07, 2010 | 21.76 | 22.10 | 21.70 | 21.73 | 493,049 | -0.04(-0.21%) |
Jun 04, 2010 | 21.77 | 22.49 | 21.72 | 21.77 | 414,425 | -0.94(-4.12%) |
Jun 03, 2010 | 22.71 | 22.74 | 22.32 | 22.71 | 522,778 | +0.30(+1.34%) |
Jun 02, 2010 | 22.41 | 22.41 | 21.79 | 22.41 | 489,380 | +0.43(+1.98%) |
Jun 01, 2010 | 21.97 | 22.45 | 21.95 | 21.97 | 3,015 | -0.39(-1.74%) |
May 28, 2010 | 22.36 | 22.63 | 22.22 | 22.36 | 393,738 | -0.14(-0.63%) |
May 27, 2010 | 22.18 | 22.51 | 22.06 | 22.51 | 352,678 | +0.67(+3.09%) |
May 26, 2010 | 21.83 | 22.39 | 21.74 | 21.83 | 3,025 | -0.13(-0.61%) |
May 25, 2010 | 22.09 | 22.09 | 21.59 | 21.97 | 904,786 | -0.46(-2.07%) |
May 24, 2010 | 22.40 | 22.74 | 22.27 | 22.43 | 374,033 | -0.13(-0.56%) |
May 21, 2010 | 22.00 | 22.80 | 21.74 | 22.56 | 815,233 | +0.34(+1.52%) |
May 20, 2010 | 22.38 | 22.69 | 22.22 | 22.22 | 907,661 | -0.88(-3.79%) |
May 19, 2010 | 22.71 | 23.23 | 22.67 | 23.10 | 613,409 | +0.30(+1.31%) |
May 18, 2010 | 23.31 | 23.40 | 22.79 | 22.80 | 427,474 | -0.24(-1.04%) |
May 17, 2010 | 22.82 | 23.27 | 22.61 | 23.04 | 725,056 | +0.37(+1.65%) |
May 14, 2010 | 22.66 | 23.21 | 22.46 | 22.66 | 545,789 | -0.55(-2.39%) |
May 13, 2010 | 23.22 | 23.55 | 23.14 | 23.22 | 456,759 | -0.08(-0.35%) |
May 12, 2010 | 22.92 | 23.35 | 22.82 | 23.30 | 531,420 | +0.48(+2.10%) |
May 11, 2010 | 22.78 | 23.07 | 22.69 | 22.82 | 567,414 | +0.24(+1.06%) |
May 10, 2010 | 22.42 | 22.64 | 22.38 | 22.58 | 503,623 | +0.73(+3.32%) |
May 07, 2010 | 22.38 | 22.42 | 21.55 | 21.85 | 835,526 | -0.63(-2.80%) |
May 06, 2010 | 23.23 | 23.55 | 21.58 | 22.48 | 819,103 | -0.87(-3.72%) |
May 05, 2010 | 23.31 | 23.49 | 23.21 | 23.35 | 592,615 | -0.23(-0.98%) |
May 04, 2010 | 23.94 | 23.95 | 23.21 | 23.58 | 672,600 | -0.49(-2.02%) |