Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.90 | 22.06 | 21.78 | 21.90 | 395,094 | +0.01(+0.05%) |
Jul 29, 2010 | 22.19 | 22.26 | 21.80 | 21.89 | 326,721 | -0.16(-0.74%) |
Jul 28, 2010 | 22.05 | 22.43 | 22.01 | 22.05 | 705 | -0.35(-1.56%) |
Jul 27, 2010 | 22.40 | 22.55 | 22.31 | 22.40 | 506 | +0.08(+0.36%) |
Jul 26, 2010 | 22.18 | 22.39 | 22.11 | 22.32 | 149,038 | +0.25(+1.15%) |
Jul 23, 2010 | 21.93 | 22.12 | 21.86 | 22.07 | 125,449 | +0.13(+0.60%) |
Jul 22, 2010 | 21.77 | 22.03 | 21.76 | 21.94 | 228,904 | +0.30(+1.41%) |
Jul 21, 2010 | 21.83 | 21.99 | 21.60 | 21.63 | 515,618 | -0.02(-0.07%) |
Jul 20, 2010 | 21.13 | 21.65 | 21.11 | 21.65 | 201,181 | +0.27(+1.28%) |
Jul 19, 2010 | 21.36 | 21.41 | 21.14 | 21.37 | 244,600 | +0.05(+0.21%) |
Jul 16, 2010 | 21.33 | 21.82 | 21.31 | 21.33 | 164,827 | -0.57(-2.60%) |
Jul 15, 2010 | 22.03 | 22.03 | 21.70 | 21.90 | 335,124 | -0.13(-0.58%) |
Jul 14, 2010 | 22.02 | 22.12 | 21.94 | 22.02 | 200,722 | -0.09(-0.39%) |
Jul 13, 2010 | 22.00 | 22.17 | 21.92 | 22.11 | 372,474 | +0.19(+0.86%) |
Jul 12, 2010 | 22.01 | 22.09 | 21.80 | 21.92 | 139,341 | -0.09(-0.42%) |
Jul 09, 2010 | 22.01 | 22.03 | 21.72 | 22.01 | 211,928 | +0.23(+1.07%) |
Jul 08, 2010 | 21.71 | 21.88 | 21.55 | 21.78 | 325,687 | +0.21(+0.99%) |
Jul 07, 2010 | 20.98 | 21.74 | 20.98 | 21.57 | 786,756 | +0.59(+2.83%) |
Jul 06, 2010 | 20.97 | 21.27 | 20.80 | 20.97 | 1,542 | +0.05(+0.24%) |
Jul 02, 2010 | 20.92 | 21.12 | 20.83 | 20.92 | 167,115 | -0.01(-0.02%) |
Jul 01, 2010 | 21.12 | 21.13 | 20.65 | 20.93 | 364,553 | -0.12(-0.56%) |
Jun 30, 2010 | 21.39 | 21.45 | 21.01 | 21.04 | 600 | -0.29(-1.38%) |
Jun 29, 2010 | 21.34 | 21.70 | 21.24 | 21.34 | 305 | -0.53(-2.44%) |
Jun 25, 2010 | 21.87 | 21.88 | 21.48 | 21.87 | 516,926 | +0.37(+1.70%) |
Jun 24, 2010 | 21.64 | 21.79 | 21.48 | 21.50 | 238,011 | -0.16(-0.73%) |
Jun 23, 2010 | 21.64 | 21.81 | 21.52 | 21.66 | 312,425 | -0.03(-0.12%) |
Jun 22, 2010 | 21.82 | 21.96 | 21.64 | 21.69 | 371,142 | -0.07(-0.30%) |
Jun 21, 2010 | 22.16 | 22.19 | 21.71 | 21.75 | 198,395 | -0.25(-1.13%) |
Jun 18, 2010 | 22.00 | 22.03 | 21.85 | 22.00 | 337,584 | +0.12(+0.53%) |
Jun 17, 2010 | 21.88 | 21.92 | 21.81 | 21.89 | 178,569 | +0.02(+0.09%) |
Jun 16, 2010 | 21.71 | 21.90 | 21.71 | 21.86 | 246,790 | +0.06(+0.28%) |
Jun 15, 2010 | 21.82 | 21.88 | 21.73 | 21.80 | 438,767 | +0.16(+0.73%) |
Jun 14, 2010 | 21.71 | 21.83 | 21.55 | 21.65 | 205,264 | +0.10(+0.45%) |
Jun 11, 2010 | 21.34 | 21.58 | 21.26 | 21.55 | 287,099 | +0.03(+0.14%) |
Jun 10, 2010 | 21.48 | 21.54 | 21.29 | 21.52 | 267,518 | +0.40(+1.87%) |
Jun 09, 2010 | 21.36 | 21.36 | 21.06 | 21.12 | 259,014 | -0.12(-0.57%) |
Jun 08, 2010 | 20.95 | 21.26 | 20.76 | 21.24 | 215,404 | +0.33(+1.56%) |
Jun 07, 2010 | 21.12 | 21.13 | 20.92 | 20.92 | 182,940 | -0.08(-0.38%) |
Jun 04, 2010 | 21.00 | 21.45 | 20.94 | 21.00 | 223,307 | -0.71(-3.28%) |
Jun 03, 2010 | 21.50 | 21.77 | 21.50 | 21.71 | 142,159 | +0.12(+0.56%) |
Jun 02, 2010 | 21.28 | 21.62 | 21.19 | 21.59 | 271,044 | +0.35(+1.63%) |
Jun 01, 2010 | 21.53 | 21.72 | 21.23 | 21.24 | 306,284 | -0.40(-1.83%) |
May 28, 2010 | 21.64 | 21.86 | 21.57 | 21.64 | 162,726 | -0.13(-0.58%) |
May 27, 2010 | 21.32 | 21.82 | 21.30 | 21.76 | 220,607 | +0.80(+3.80%) |
May 26, 2010 | 20.92 | 21.34 | 20.87 | 20.97 | 269,725 | +0.10(+0.46%) |
May 25, 2010 | 20.75 | 20.91 | 20.60 | 20.87 | 402,669 | -0.26(-1.23%) |
May 24, 2010 | 21.37 | 21.59 | 21.11 | 21.13 | 314,930 | -0.20(-0.94%) |
May 21, 2010 | 20.95 | 21.38 | 20.78 | 21.33 | 373,841 | +0.18(+0.83%) |
May 20, 2010 | 21.10 | 21.45 | 21.03 | 21.16 | 558,978 | -0.64(-2.92%) |
May 19, 2010 | 21.84 | 22.02 | 21.47 | 21.79 | 295,883 | -0.04(-0.18%) |
May 18, 2010 | 22.40 | 22.41 | 21.79 | 21.84 | 1,198 | -0.33(-1.47%) |
May 17, 2010 | 22.14 | 22.42 | 21.99 | 22.16 | 548,731 | +0.06(+0.27%) |
May 14, 2010 | 22.10 | 22.55 | 22.04 | 22.10 | 489,697 | -0.47(-2.06%) |
May 13, 2010 | 22.70 | 22.86 | 22.53 | 22.57 | 246,350 | -0.13(-0.55%) |
May 12, 2010 | 22.53 | 22.82 | 22.49 | 22.69 | 377,631 | +0.24(+1.07%) |
May 11, 2010 | 22.58 | 22.66 | 22.44 | 22.45 | 551,724 | -0.08(-0.36%) |
May 10, 2010 | 22.49 | 22.58 | 22.33 | 22.53 | 397,909 | +0.69(+3.14%) |
May 07, 2010 | 21.93 | 22.24 | 21.77 | 21.84 | 592,460 | -0.20(-0.89%) |
May 06, 2010 | 22.75 | 22.94 | 21.28 | 22.04 | 199 | -0.74(-3.25%) |
May 05, 2010 | 22.95 | 23.06 | 22.68 | 22.78 | 418,903 | -0.17(-0.74%) |
May 04, 2010 | 22.95 | 23.12 | 22.72 | 22.95 | 430,990 | -0.22(-0.93%) |