Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.40 | 23.51 | 23.06 | 23.40 | 765,500 | +0.57(+2.48%) |
Jul 29, 2010 | 22.90 | 23.09 | 22.76 | 22.84 | 785,097 | +0.33(+1.47%) |
Jul 28, 2010 | 22.62 | 22.67 | 22.43 | 22.51 | 446,549 | +0.02(+0.10%) |
Jul 27, 2010 | 22.39 | 22.55 | 22.30 | 22.48 | 547,956 | -0.08(-0.36%) |
Jul 26, 2010 | 22.43 | 22.56 | 22.35 | 22.56 | 639,382 | -0.05(-0.23%) |
Jul 23, 2010 | 22.44 | 22.70 | 22.27 | 22.62 | 777,777 | +0.39(+1.76%) |
Jul 22, 2010 | 22.12 | 22.34 | 22.03 | 22.23 | 758,119 | +0.50(+2.31%) |
Jul 21, 2010 | 22.13 | 22.13 | 21.67 | 21.72 | 738,133 | -0.47(-2.12%) |
Jul 20, 2010 | 21.80 | 22.21 | 21.80 | 22.20 | 887,014 | +0.07(+0.33%) |
Jul 19, 2010 | 21.91 | 22.20 | 21.84 | 22.12 | 530,380 | +0.29(+1.32%) |
Jul 16, 2010 | 21.84 | 22.43 | 21.81 | 21.84 | 752,705 | -0.62(-2.76%) |
Jul 15, 2010 | 22.59 | 22.59 | 22.25 | 22.45 | 871,083 | -0.26(-1.14%) |
Jul 14, 2010 | 22.65 | 22.77 | 22.55 | 22.71 | 559,770 | +0.35(+1.55%) |
Jul 13, 2010 | 22.19 | 22.48 | 22.16 | 22.37 | 770,795 | +0.11(+0.48%) |
Jul 12, 2010 | 22.15 | 22.39 | 22.15 | 22.26 | 496,716 | +0.29(+1.32%) |
Jul 09, 2010 | 21.97 | 22.00 | 21.67 | 21.97 | 741,672 | +0.02(+0.10%) |
Jul 08, 2010 | 21.92 | 21.96 | 21.75 | 21.95 | 462,071 | +0.24(+1.12%) |
Jul 07, 2010 | 21.27 | 21.73 | 21.18 | 21.70 | 705,284 | +0.20(+0.92%) |
Jul 06, 2010 | 21.67 | 21.85 | 21.35 | 21.50 | 784,510 | +0.44(+2.10%) |
Jul 02, 2010 | 21.06 | 21.19 | 20.95 | 21.06 | 858,338 | -0.15(-0.73%) |
Jul 01, 2010 | 21.25 | 21.25 | 20.94 | 21.22 | 1,226,294 | +0.04(+0.17%) |
Jun 30, 2010 | 21.47 | 21.47 | 21.05 | 21.18 | 898 | -0.29(-1.34%) |
Jun 29, 2010 | 21.82 | 21.88 | 21.33 | 21.47 | 1,384,581 | -0.52(-2.38%) |
Jun 25, 2010 | 21.99 | 22.35 | 21.74 | 21.99 | 1,820,203 | +0.20(+0.91%) |
Jun 24, 2010 | 22.03 | 22.03 | 21.74 | 21.79 | 773,524 | -0.24(-1.07%) |
Jun 23, 2010 | 22.16 | 22.27 | 21.83 | 22.03 | 1,018,055 | -0.07(-0.30%) |
Jun 22, 2010 | 22.37 | 22.56 | 22.03 | 22.09 | 930,694 | -0.29(-1.28%) |
Jun 21, 2010 | 22.47 | 22.62 | 22.31 | 22.38 | 916,265 | +0.46(+2.12%) |
Jun 18, 2010 | 21.92 | 22.00 | 21.86 | 21.92 | 652,768 | -0.24(-1.10%) |
Jun 17, 2010 | 22.34 | 22.34 | 21.98 | 22.16 | 846,874 | -0.04(-0.17%) |
Jun 16, 2010 | 22.20 | 22.25 | 22.10 | 22.20 | 865,748 | -0.21(-0.95%) |
Jun 15, 2010 | 22.10 | 22.45 | 22.01 | 22.41 | 1,966,283 | +0.57(+2.60%) |
Jun 14, 2010 | 21.81 | 22.01 | 21.73 | 21.84 | 2,309,311 | +0.69(+3.27%) |
Jun 11, 2010 | 20.94 | 21.18 | 20.87 | 21.15 | 1,878,795 | -0.46(-2.15%) |
Jun 10, 2010 | 21.40 | 21.67 | 21.36 | 21.61 | 936,563 | +0.32(+1.49%) |
Jun 09, 2010 | 21.43 | 21.60 | 21.21 | 21.30 | 1,201,451 | -0.57(-2.59%) |
Jun 08, 2010 | 21.58 | 21.89 | 21.52 | 21.86 | 965,153 | +0.39(+1.82%) |
Jun 07, 2010 | 21.77 | 21.95 | 21.47 | 21.47 | 807,883 | -0.52(-2.38%) |
Jun 04, 2010 | 22.00 | 22.26 | 21.94 | 22.00 | 792,708 | -0.68(-2.99%) |
Jun 03, 2010 | 22.78 | 22.79 | 22.48 | 22.67 | 658,916 | +0.43(+1.92%) |
Jun 02, 2010 | 22.10 | 22.28 | 21.85 | 22.25 | 1,345,959 | +0.12(+0.53%) |
Jun 01, 2010 | 22.18 | 22.65 | 22.10 | 22.13 | 461,645 | -0.26(-1.15%) |
May 28, 2010 | 22.39 | 22.60 | 22.22 | 22.39 | 929,253 | -0.70(-3.03%) |
May 27, 2010 | 22.73 | 23.11 | 22.67 | 23.09 | 409,805 | +0.69(+3.09%) |
May 26, 2010 | 22.73 | 22.76 | 22.32 | 22.39 | 1,012,313 | -0.44(-1.94%) |
May 25, 2010 | 22.61 | 22.85 | 22.28 | 22.84 | 1,019,800 | +0.02(+0.10%) |
May 24, 2010 | 22.80 | 23.18 | 22.80 | 22.81 | 667,142 | -0.49(-2.09%) |
May 21, 2010 | 22.53 | 23.32 | 22.51 | 23.30 | 1,218,452 | +0.62(+2.73%) |
May 20, 2010 | 22.66 | 23.01 | 22.62 | 22.68 | 2,312,018 | -1.00(-4.23%) |
May 19, 2010 | 23.71 | 23.82 | 23.30 | 23.68 | 2,812,524 | -0.02(-0.09%) |
May 18, 2010 | 24.11 | 24.25 | 23.59 | 23.71 | 716,737 | -0.23(-0.95%) |
May 17, 2010 | 23.92 | 24.07 | 23.42 | 23.93 | 727,880 | +0.27(+1.12%) |
May 14, 2010 | 23.67 | 23.84 | 23.43 | 23.67 | 383,858 | -0.32(-1.32%) |
May 13, 2010 | 24.29 | 24.38 | 23.90 | 23.99 | 664,829 | -0.35(-1.42%) |
May 12, 2010 | 24.32 | 24.48 | 24.26 | 24.33 | 599,575 | +0.27(+1.13%) |
May 11, 2010 | 24.38 | 24.41 | 24.05 | 24.06 | 980,233 | -0.35(-1.42%) |
May 10, 2010 | 24.52 | 24.58 | 24.33 | 24.41 | 1,202,645 | +0.50(+2.10%) |
May 07, 2010 | 24.49 | 24.49 | 23.51 | 23.91 | 1,941,391 | -0.32(-1.32%) |
May 06, 2010 | 24.18 | 25.05 | 22.85 | 24.23 | 407 | +0.41(+1.72%) |
May 05, 2010 | 23.82 | 24.12 | 23.74 | 23.82 | 1,514,386 | -0.31(-1.28%) |
May 04, 2010 | 24.52 | 24.52 | 24.00 | 24.13 | 897,985 | -0.69(-2.76%) |