Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.21 | 21.28 | 20.66 | 21.21 | 711,146 | +0.05(+0.25%) |
Jul 29, 2010 | 21.18 | 22.17 | 21.06 | 21.15 | 2,200 | +0.08(+0.38%) |
Jul 28, 2010 | 21.39 | 21.69 | 20.95 | 21.07 | 487,655 | -0.39(-1.81%) |
Jul 27, 2010 | 21.61 | 21.75 | 21.28 | 21.46 | 931 | -0.10(-0.46%) |
Jul 26, 2010 | 20.88 | 21.60 | 20.88 | 21.56 | 822,111 | +0.74(+3.56%) |
Jul 23, 2010 | 20.52 | 20.91 | 20.49 | 20.82 | 964,312 | +0.25(+1.23%) |
Jul 22, 2010 | 20.31 | 20.79 | 20.31 | 20.57 | 750 | +0.45(+2.22%) |
Jul 21, 2010 | 20.68 | 20.73 | 20.07 | 20.12 | 432,758 | -0.43(-2.11%) |
Jul 20, 2010 | 20.16 | 20.57 | 19.98 | 20.55 | 1,088,943 | +0.13(+0.62%) |
Jul 19, 2010 | 20.51 | 20.77 | 20.25 | 20.43 | 753,025 | +0.01(+0.03%) |
Jul 16, 2010 | 20.42 | 21.43 | 20.37 | 20.42 | 740,638 | -1.14(-5.27%) |
Jul 15, 2010 | 21.37 | 21.70 | 21.19 | 21.56 | 691,593 | +0.18(+0.84%) |
Jul 14, 2010 | 21.35 | 21.50 | 21.17 | 21.37 | 1,359 | -0.01(-0.06%) |
Jul 13, 2010 | 21.13 | 21.49 | 21.09 | 21.39 | 3,709 | +0.47(+2.24%) |
Jul 12, 2010 | 21.05 | 21.15 | 20.82 | 20.92 | 363,018 | -0.25(-1.20%) |
Jul 09, 2010 | 21.17 | 21.25 | 20.95 | 21.17 | 413,762 | +0.13(+0.63%) |
Jul 08, 2010 | 20.65 | 21.11 | 20.65 | 21.04 | 2,729 | +0.60(+2.94%) |
Jul 07, 2010 | 20.27 | 20.51 | 20.07 | 20.44 | 1,018,614 | +0.18(+0.89%) |
Jul 06, 2010 | 20.93 | 20.97 | 20.07 | 20.26 | 3,242 | -0.37(-1.78%) |
Jul 02, 2010 | 20.63 | 21.09 | 20.53 | 20.63 | 753,981 | -0.41(-1.94%) |
Jul 01, 2010 | 20.85 | 21.09 | 20.44 | 21.03 | 1,350,084 | +0.24(+1.16%) |
Jun 30, 2010 | 21.27 | 21.60 | 20.72 | 20.79 | 7,491 | -0.61(-2.84%) |
Jun 29, 2010 | 21.70 | 21.72 | 21.18 | 21.40 | 6,588 | -0.64(-2.91%) |
Jun 25, 2010 | 22.04 | 22.10 | 21.70 | 22.04 | 807,361 | +0.12(+0.55%) |
Jun 24, 2010 | 22.58 | 22.60 | 21.78 | 21.92 | 792,408 | -0.73(-3.24%) |
Jun 23, 2010 | 22.75 | 22.92 | 22.28 | 22.66 | 525,602 | -0.09(-0.41%) |
Jun 22, 2010 | 23.34 | 23.48 | 22.68 | 22.75 | 547 | -0.58(-2.49%) |
Jun 21, 2010 | 23.73 | 23.95 | 23.21 | 23.33 | 357,685 | -0.28(-1.19%) |
Jun 18, 2010 | 23.61 | 23.78 | 23.39 | 23.61 | 406,483 | -0.08(-0.34%) |
Jun 17, 2010 | 23.71 | 23.86 | 23.41 | 23.69 | 321,278 | +0.05(+0.23%) |
Jun 16, 2010 | 23.53 | 23.73 | 23.32 | 23.64 | 302,584 | -0.10(-0.42%) |
Jun 15, 2010 | 23.26 | 23.78 | 23.08 | 23.74 | 1,269 | +0.67(+2.92%) |
Jun 14, 2010 | 23.12 | 23.60 | 23.00 | 23.06 | 428,056 | +0.18(+0.79%) |
Jun 11, 2010 | 22.49 | 22.90 | 22.41 | 22.88 | 335,728 | +0.07(+0.32%) |
Jun 10, 2010 | 22.30 | 22.82 | 22.27 | 22.81 | 1,244 | +0.84(+3.83%) |
Jun 09, 2010 | 21.94 | 22.72 | 21.88 | 21.97 | 488,480 | +0.05(+0.24%) |
Jun 08, 2010 | 22.00 | 22.18 | 21.55 | 21.92 | 1,044 | +0.00(+0.00%) |
Jun 07, 2010 | 22.72 | 22.72 | 21.85 | 21.92 | 823,142 | -0.53(-2.35%) |
Jun 04, 2010 | 22.44 | 22.68 | 22.32 | 22.44 | 1,199,350 | -0.67(-2.89%) |
Jun 03, 2010 | 22.72 | 23.20 | 22.68 | 23.11 | 426,957 | +0.46(+2.03%) |
Jun 02, 2010 | 22.02 | 22.71 | 21.74 | 22.65 | 16,962 | +0.71(+3.26%) |
Jun 01, 2010 | 22.27 | 22.78 | 21.93 | 21.94 | 582,690 | -0.50(-2.23%) |
May 28, 2010 | 22.44 | 22.99 | 22.22 | 22.44 | 619,814 | -0.39(-1.73%) |
May 27, 2010 | 22.44 | 22.86 | 22.33 | 22.83 | 522,371 | +0.81(+3.70%) |
May 26, 2010 | 22.56 | 22.70 | 21.89 | 22.02 | 609,586 | -0.23(-1.05%) |
May 25, 2010 | 21.66 | 22.25 | 21.49 | 22.25 | 592 | +0.01(+0.06%) |
May 24, 2010 | 22.24 | 22.54 | 21.97 | 22.24 | 442,935 | -0.15(-0.68%) |
May 21, 2010 | 21.43 | 22.46 | 21.34 | 22.39 | 867,109 | +0.51(+2.33%) |
May 20, 2010 | 21.64 | 22.26 | 21.55 | 21.88 | 532,163 | -0.88(-3.85%) |
May 19, 2010 | 22.65 | 22.95 | 22.38 | 22.75 | 460,875 | +0.01(+0.03%) |
May 18, 2010 | 23.53 | 23.81 | 22.63 | 22.75 | 636 | -0.20(-0.87%) |
May 17, 2010 | 22.81 | 23.05 | 22.51 | 22.95 | 513,122 | +0.25(+1.08%) |
May 14, 2010 | 22.70 | 22.96 | 22.40 | 22.70 | 319,325 | -0.39(-1.69%) |
May 13, 2010 | 23.68 | 23.81 | 23.03 | 23.09 | 232,306 | -0.53(-2.25%) |
May 12, 2010 | 23.24 | 23.65 | 23.01 | 23.62 | 351,608 | +0.42(+1.83%) |
May 11, 2010 | 23.47 | 23.64 | 23.10 | 23.20 | 349,445 | -0.12(-0.51%) |
May 10, 2010 | 23.09 | 23.32 | 23.01 | 23.32 | 486,001 | +1.35(+6.13%) |
May 07, 2010 | 22.54 | 22.54 | 21.58 | 21.97 | 628,267 | -0.33(-1.46%) |
May 06, 2010 | 22.30 | 23.41 | 21.37 | 22.30 | 150 | -1.00(-4.30%) |
May 05, 2010 | 23.17 | 23.42 | 23.14 | 23.30 | 443,323 | -0.14(-0.59%) |
May 04, 2010 | 23.94 | 23.94 | 23.30 | 23.44 | 428,170 | -0.89(-3.65%) |