Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.02 | 23.07 | 22.43 | 23.02 | 280,402 | +0.18(+0.79%) |
Jul 29, 2010 | 22.51 | 23.02 | 22.51 | 22.84 | 408,486 | +0.45(+2.00%) |
Jul 28, 2010 | 22.41 | 22.54 | 22.13 | 22.39 | 679,235 | -0.20(-0.88%) |
Jul 27, 2010 | 23.14 | 23.17 | 22.40 | 22.59 | 335,949 | -0.46(-2.00%) |
Jul 26, 2010 | 23.00 | 23.16 | 22.94 | 23.05 | 300,198 | -0.02(-0.09%) |
Jul 23, 2010 | 22.97 | 23.18 | 22.90 | 23.07 | 450,927 | -0.01(-0.04%) |
Jul 22, 2010 | 22.74 | 23.19 | 22.73 | 23.08 | 708,847 | +0.80(+3.59%) |
Jul 21, 2010 | 22.86 | 22.89 | 22.22 | 22.28 | 397,535 | -0.40(-1.76%) |
Jul 20, 2010 | 22.21 | 22.72 | 22.20 | 22.68 | 455,496 | +0.26(+1.16%) |
Jul 19, 2010 | 22.44 | 22.76 | 22.15 | 22.42 | 238,898 | +0.18(+0.81%) |
Jul 16, 2010 | 22.24 | 22.39 | 22.04 | 22.24 | 545,569 | -0.27(-1.20%) |
Jul 15, 2010 | 22.61 | 22.61 | 22.10 | 22.51 | 231,041 | -0.05(-0.24%) |
Jul 14, 2010 | 22.49 | 22.92 | 22.41 | 22.57 | 420,939 | -0.08(-0.38%) |
Jul 13, 2010 | 22.48 | 22.70 | 22.46 | 22.65 | 200 | +0.69(+3.14%) |
Jul 12, 2010 | 22.20 | 22.30 | 21.86 | 21.96 | 336,209 | -0.41(-1.83%) |
Jul 09, 2010 | 22.37 | 22.45 | 22.05 | 22.37 | 381,505 | +0.08(+0.36%) |
Jul 08, 2010 | 22.10 | 22.29 | 21.83 | 22.29 | 381,060 | +0.42(+1.92%) |
Jul 07, 2010 | 21.34 | 21.87 | 21.33 | 21.87 | 100 | +0.69(+3.26%) |
Jul 06, 2010 | 21.48 | 21.66 | 20.93 | 21.18 | 1,640,254 | +0.02(+0.09%) |
Jul 02, 2010 | 21.16 | 21.46 | 20.97 | 21.16 | 307,560 | -0.15(-0.70%) |
Jul 01, 2010 | 21.31 | 21.86 | 21.11 | 21.31 | 633,259 | -0.78(-3.52%) |
Jun 30, 2010 | 22.22 | 22.47 | 21.82 | 22.09 | 356,488 | -0.11(-0.50%) |
Jun 29, 2010 | 22.25 | 22.30 | 22.08 | 22.20 | 613,793 | -1.05(-4.54%) |
Jun 25, 2010 | 23.25 | 23.28 | 22.64 | 23.25 | 444,293 | +0.88(+3.96%) |
Jun 24, 2010 | 22.37 | 22.48 | 22.12 | 22.37 | 263 | +0.11(+0.49%) |
Jun 23, 2010 | 22.50 | 22.56 | 22.08 | 22.26 | 692,704 | -0.53(-2.33%) |
Jun 22, 2010 | 23.08 | 23.20 | 22.79 | 22.79 | 500 | -0.20(-0.87%) |
Jun 21, 2010 | 23.45 | 23.50 | 22.87 | 22.99 | 545,319 | -0.10(-0.43%) |
Jun 18, 2010 | 23.09 | 23.10 | 22.68 | 23.09 | 194,451 | +0.21(+0.92%) |
Jun 17, 2010 | 23.22 | 23.23 | 22.81 | 22.88 | 5,000 | -0.27(-1.17%) |
Jun 16, 2010 | 22.86 | 23.29 | 22.74 | 23.15 | 550,253 | +0.19(+0.83%) |
Jun 15, 2010 | 22.58 | 22.97 | 22.52 | 22.96 | 100 | +0.63(+2.82%) |
Jun 14, 2010 | 22.61 | 22.72 | 22.14 | 22.33 | 327,324 | +0.05(+0.22%) |
Jun 11, 2010 | 22.20 | 22.49 | 21.94 | 22.28 | 479,304 | -0.37(-1.63%) |
Jun 10, 2010 | 22.58 | 22.76 | 22.40 | 22.65 | 250 | +0.60(+2.72%) |
Jun 09, 2010 | 22.03 | 22.35 | 21.99 | 22.05 | 947,203 | +0.52(+2.42%) |
Jun 08, 2010 | 21.39 | 21.58 | 21.20 | 21.53 | 587,505 | +0.38(+1.80%) |
Jun 07, 2010 | 21.30 | 21.62 | 21.05 | 21.15 | 548,356 | -0.05(-0.24%) |
Jun 04, 2010 | 21.20 | 21.95 | 21.10 | 21.20 | 1,133,583 | -1.08(-4.85%) |
Jun 03, 2010 | 21.87 | 22.38 | 21.58 | 22.28 | 254 | +0.32(+1.46%) |
Jun 02, 2010 | 21.66 | 22.06 | 21.57 | 21.96 | 200 | +0.44(+2.04%) |
Jun 01, 2010 | 21.88 | 22.50 | 21.50 | 21.52 | 2,000 | -0.59(-2.67%) |
May 28, 2010 | 22.11 | 22.43 | 21.82 | 22.11 | 876,665 | -0.22(-0.99%) |
May 27, 2010 | 21.81 | 22.33 | 21.70 | 22.33 | 1,047,884 | +1.20(+5.68%) |
May 26, 2010 | 20.90 | 21.37 | 20.89 | 21.13 | 985 | +0.48(+2.32%) |
May 25, 2010 | 20.06 | 20.66 | 20.01 | 20.65 | 850 | -0.19(-0.91%) |
May 24, 2010 | 21.03 | 21.11 | 20.80 | 20.84 | 947,247 | -0.09(-0.43%) |
May 21, 2010 | 20.61 | 21.22 | 20.55 | 20.93 | 1,170,380 | +0.12(+0.58%) |
May 20, 2010 | 20.53 | 21.22 | 20.50 | 20.81 | 1,100 | -0.96(-4.41%) |
May 19, 2010 | 21.64 | 21.85 | 21.20 | 21.77 | 1,755,790 | +0.04(+0.18%) |
May 18, 2010 | 22.45 | 22.50 | 21.55 | 21.73 | 1,721,896 | -0.28(-1.27%) |
May 17, 2010 | 22.42 | 22.45 | 21.73 | 22.01 | 1,900,783 | -0.63(-2.78%) |
May 14, 2010 | 22.64 | 23.29 | 22.45 | 22.64 | 2,221,630 | -0.91(-3.86%) |
May 13, 2010 | 23.70 | 24.00 | 23.52 | 23.55 | 1,570,953 | -0.46(-1.92%) |
May 12, 2010 | 24.17 | 24.36 | 23.75 | 24.01 | 1,078,859 | -0.07(-0.29%) |
May 11, 2010 | 24.36 | 24.44 | 23.98 | 24.08 | 739,187 | -0.38(-1.55%) |
May 10, 2010 | 24.10 | 24.49 | 24.07 | 24.46 | 1,273,043 | +0.68(+2.86%) |
May 07, 2010 | 24.18 | 24.30 | 23.52 | 23.78 | 1,387,512 | -0.53(-2.18%) |
May 06, 2010 | 24.32 | 25.24 | 23.53 | 24.31 | 1,000 | -0.91(-3.61%) |
May 05, 2010 | 25.34 | 25.85 | 25.20 | 25.22 | 1,201,137 | -0.95(-3.63%) |
May 04, 2010 | 26.85 | 26.85 | 26.17 | 26.17 | 400 | -1.21(-4.42%) |