Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.58 | 21.91 | 21.09 | 21.76 | 277,429 | -0.01(-0.05%) |
Jul 29, 2010 | 21.91 | 21.99 | 21.36 | 21.77 | 510,286 | -0.03(-0.14%) |
Jul 28, 2010 | 22.38 | 22.55 | 21.77 | 21.80 | 354,974 | -0.62(-2.77%) |
Jul 27, 2010 | 22.85 | 23.06 | 22.23 | 22.42 | 971,976 | -0.38(-1.67%) |
Jul 26, 2010 | 22.89 | 22.95 | 21.91 | 22.80 | 689,143 | -0.08(-0.35%) |
Jul 23, 2010 | 22.90 | 23.13 | 22.50 | 22.88 | 631,694 | +0.03(+0.13%) |
Jul 22, 2010 | 22.03 | 22.93 | 21.89 | 22.85 | 839,649 | +1.08(+4.96%) |
Jul 21, 2010 | 22.17 | 22.36 | 21.72 | 21.77 | 503,529 | -0.23(-1.05%) |
Jul 20, 2010 | 22.03 | 22.09 | 21.60 | 22.00 | 712,165 | -0.27(-1.21%) |
Jul 19, 2010 | 22.05 | 22.37 | 21.78 | 22.27 | 526,103 | +0.28(+1.27%) |
Jul 16, 2010 | 22.69 | 22.95 | 21.98 | 21.99 | 659,862 | -0.92(-4.02%) |
Jul 15, 2010 | 22.25 | 23.00 | 21.91 | 22.91 | 835,484 | +0.62(+2.78%) |
Jul 14, 2010 | 22.50 | 22.86 | 22.22 | 22.29 | 538,362 | -0.19(-0.85%) |
Jul 13, 2010 | 22.31 | 22.50 | 22.14 | 22.48 | 658,831 | +0.38(+1.72%) |
Jul 12, 2010 | 21.85 | 22.38 | 21.45 | 22.10 | 499,420 | +0.09(+0.41%) |
Jul 09, 2010 | 21.74 | 22.01 | 21.50 | 22.01 | 325,413 | +0.22(+1.01%) |
Jul 08, 2010 | 21.76 | 22.00 | 21.35 | 21.79 | 291,348 | +0.12(+0.55%) |
Jul 07, 2010 | 20.75 | 21.69 | 20.50 | 21.67 | 949,287 | +0.80(+3.83%) |
Jul 06, 2010 | 21.81 | 22.21 | 20.75 | 20.87 | 1,058,750 | -0.70(-3.25%) |
Jul 02, 2010 | 21.48 | 21.69 | 21.27 | 21.57 | 553,376 | +0.16(+0.75%) |
Jul 01, 2010 | 21.32 | 21.55 | 20.68 | 21.41 | 1,150,279 | +0.35(+1.66%) |
Jun 30, 2010 | 20.89 | 21.31 | 20.67 | 21.06 | 1,344,306 | +0.09(+0.43%) |
Jun 29, 2010 | 21.28 | 21.29 | 20.36 | 20.97 | 1,327,384 | -0.50(-2.33%) |
Jun 25, 2010 | 21.44 | 22.07 | 21.12 | 21.47 | 9,588,228 | +0.23(+1.08%) |
Jun 24, 2010 | 22.65 | 22.68 | 20.73 | 21.24 | 1,777,097 | -1.30(-5.77%) |
Jun 23, 2010 | 22.50 | 22.70 | 21.51 | 22.54 | 1,144,085 | +0.28(+1.26%) |
Jun 22, 2010 | 22.89 | 23.04 | 22.10 | 22.26 | 1,200,756 | -0.73(-3.18%) |
Jun 21, 2010 | 23.39 | 23.40 | 22.38 | 22.99 | 711,042 | -0.05(-0.22%) |
Jun 18, 2010 | 23.29 | 23.53 | 22.81 | 23.04 | 1,271,939 | -0.31(-1.33%) |
Jun 17, 2010 | 23.29 | 23.69 | 23.03 | 23.35 | 2,053,558 | +0.47(+2.05%) |
Jun 16, 2010 | 22.22 | 23.49 | 22.05 | 22.88 | 2,692,249 | +0.63(+2.83%) |
Jun 15, 2010 | 21.75 | 22.70 | 21.57 | 22.25 | 1,185,878 | +0.74(+3.44%) |
Jun 14, 2010 | 22.15 | 22.16 | 21.31 | 21.51 | 1,340,897 | -0.42(-1.92%) |
Jun 11, 2010 | 21.50 | 21.98 | 21.43 | 21.93 | 792,824 | +0.13(+0.60%) |
Jun 10, 2010 | 21.50 | 21.97 | 21.49 | 21.80 | 1,009,886 | +0.73(+3.46%) |
Jun 09, 2010 | 21.25 | 21.90 | 20.96 | 21.07 | 802,420 | -0.02(-0.09%) |
Jun 08, 2010 | 20.94 | 21.10 | 20.62 | 21.09 | 1,192,360 | +0.32(+1.54%) |
Jun 07, 2010 | 20.88 | 21.10 | 20.55 | 20.77 | 735,203 | -0.04(-0.19%) |
Jun 04, 2010 | 21.40 | 21.44 | 20.58 | 20.81 | 315,644 | -0.85(-3.92%) |
Jun 03, 2010 | 21.06 | 22.00 | 21.06 | 21.66 | 646,282 | +0.55(+2.61%) |
Jun 02, 2010 | 20.34 | 21.11 | 20.34 | 21.11 | 861,756 | +0.72(+3.53%) |
Jun 01, 2010 | 20.66 | 20.99 | 20.34 | 20.39 | 456,015 | -0.26(-1.26%) |
May 28, 2010 | 21.34 | 21.49 | 20.30 | 20.65 | 795,443 | -0.69(-3.23%) |
May 27, 2010 | 20.37 | 21.55 | 20.29 | 21.34 | 1,065,695 | +1.32(+6.59%) |
May 26, 2010 | 19.56 | 20.42 | 19.48 | 20.02 | 946,103 | +0.79(+4.11%) |
May 25, 2010 | 19.00 | 19.34 | 18.52 | 19.23 | 680,399 | -0.16(-0.83%) |
May 24, 2010 | 19.75 | 20.00 | 19.31 | 19.39 | 480,191 | -0.42(-2.12%) |
May 21, 2010 | 19.90 | 20.25 | 19.54 | 19.81 | 823,217 | -0.29(-1.44%) |
May 20, 2010 | 19.62 | 20.30 | 19.44 | 20.10 | 1,112,266 | +0.08(+0.40%) |
May 19, 2010 | 19.84 | 20.28 | 18.93 | 20.02 | 578,980 | -0.06(-0.30%) |
May 18, 2010 | 20.60 | 20.88 | 19.94 | 20.08 | 338,309 | -0.44(-2.14%) |
May 17, 2010 | 20.25 | 20.52 | 19.92 | 20.52 | 292,879 | +0.29(+1.43%) |
May 14, 2010 | 20.41 | 20.49 | 19.72 | 20.23 | 504,811 | -0.23(-1.12%) |
May 13, 2010 | 20.83 | 20.83 | 20.32 | 20.46 | 291,898 | -0.26(-1.25%) |
May 12, 2010 | 20.56 | 20.92 | 20.50 | 20.72 | 353,275 | +0.06(+0.29%) |
May 11, 2010 | 20.72 | 20.80 | 20.17 | 20.66 | 217,347 | -0.08(-0.39%) |
May 10, 2010 | 20.36 | 20.91 | 20.00 | 20.74 | 894,382 | +1.45(+7.52%) |
May 07, 2010 | 19.24 | 19.50 | 18.38 | 19.29 | 602,493 | +0.09(+0.47%) |
May 06, 2010 | 19.57 | 19.58 | 18.55 | 19.20 | 915,403 | -0.39(-1.99%) |
May 05, 2010 | 19.81 | 20.06 | 19.20 | 19.59 | 626,582 | -0.46(-2.29%) |
May 04, 2010 | 20.97 | 20.97 | 19.92 | 20.05 | 553,980 | -1.07(-5.07%) |