Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.99 | 22.12 | 21.46 | 21.99 | 496,720 | +0.33(+1.50%) |
Jul 29, 2010 | 22.09 | 22.09 | 21.38 | 21.67 | 376,533 | +0.12(+0.54%) |
Jul 28, 2010 | 21.57 | 21.76 | 21.40 | 21.55 | 315,085 | -0.11(-0.51%) |
Jul 27, 2010 | 21.97 | 22.03 | 21.63 | 21.66 | 390,781 | -0.28(-1.27%) |
Jul 26, 2010 | 21.80 | 21.95 | 21.69 | 21.94 | 502,970 | +0.15(+0.67%) |
Jul 23, 2010 | 21.66 | 21.80 | 21.43 | 21.80 | 508,579 | +0.26(+1.20%) |
Jul 22, 2010 | 21.40 | 21.69 | 21.40 | 21.54 | 433 | +0.15(+0.69%) |
Jul 21, 2010 | 21.34 | 21.40 | 21.03 | 21.39 | 569,884 | +0.35(+1.64%) |
Jul 20, 2010 | 21.02 | 21.25 | 20.90 | 21.04 | 433 | +0.01(+0.07%) |
Jul 19, 2010 | 21.05 | 21.30 | 20.80 | 21.03 | 475,151 | +0.01(+0.07%) |
Jul 16, 2010 | 21.02 | 21.28 | 20.85 | 21.02 | 788,910 | -0.06(-0.30%) |
Jul 15, 2010 | 21.08 | 21.44 | 20.76 | 21.08 | 580,435 | -0.08(-0.36%) |
Jul 14, 2010 | 21.45 | 21.45 | 21.11 | 21.16 | 587,526 | -0.28(-1.32%) |
Jul 13, 2010 | 21.80 | 21.94 | 21.38 | 21.44 | 730,795 | -0.33(-1.50%) |
Jul 12, 2010 | 21.78 | 21.78 | 21.47 | 21.77 | 753,459 | +0.06(+0.26%) |
Jul 09, 2010 | 21.71 | 21.77 | 21.17 | 21.71 | 897,792 | +0.44(+2.06%) |
Jul 08, 2010 | 21.06 | 21.41 | 21.05 | 21.27 | 646,843 | +0.23(+1.08%) |
Jul 07, 2010 | 20.42 | 21.04 | 20.42 | 21.04 | 391,170 | +0.61(+2.98%) |
Jul 06, 2010 | 20.38 | 20.74 | 20.34 | 20.43 | 707,945 | +0.20(+0.98%) |
Jul 02, 2010 | 20.24 | 20.34 | 20.07 | 20.24 | 382,928 | +0.18(+0.90%) |
Jul 01, 2010 | 20.20 | 20.20 | 19.59 | 20.05 | 995,724 | -0.07(-0.33%) |
Jun 30, 2010 | 20.09 | 20.35 | 20.00 | 20.12 | 371,443 | +0.12(+0.59%) |
Jun 29, 2010 | 20.09 | 20.28 | 19.86 | 20.00 | 791,282 | -0.41(-2.00%) |
Jun 25, 2010 | 20.41 | 20.56 | 20.15 | 20.41 | 496,276 | +0.17(+0.84%) |
Jun 24, 2010 | 20.43 | 20.59 | 20.21 | 20.24 | 443 | -0.29(-1.42%) |
Jun 23, 2010 | 20.54 | 20.68 | 20.42 | 20.53 | 360,087 | -0.04(-0.18%) |
Jun 22, 2010 | 20.79 | 20.89 | 20.54 | 20.57 | 715,012 | -0.17(-0.83%) |
Jun 21, 2010 | 20.77 | 20.99 | 20.68 | 20.74 | 622,894 | +0.10(+0.50%) |
Jun 18, 2010 | 20.64 | 20.81 | 20.47 | 20.64 | 720,095 | +0.01(+0.05%) |
Jun 17, 2010 | 21.06 | 21.12 | 20.44 | 20.63 | 443 | -0.53(-2.49%) |
Jun 16, 2010 | 21.24 | 21.44 | 21.12 | 21.15 | 767,554 | -0.26(-1.19%) |
Jun 15, 2010 | 21.55 | 21.59 | 21.22 | 21.41 | 545,233 | +0.07(+0.34%) |
Jun 14, 2010 | 21.44 | 21.66 | 21.27 | 21.33 | 492,771 | +0.01(+0.04%) |
Jun 11, 2010 | 21.03 | 21.39 | 21.03 | 21.33 | 392,411 | +0.00(+0.02%) |
Jun 10, 2010 | 21.26 | 21.35 | 20.85 | 21.32 | 443 | +0.42(+2.01%) |
Jun 09, 2010 | 21.09 | 21.36 | 20.82 | 20.90 | 538,405 | -0.09(-0.41%) |
Jun 08, 2010 | 20.82 | 21.06 | 20.65 | 20.99 | 397,812 | +0.22(+1.08%) |
Jun 07, 2010 | 20.90 | 21.17 | 20.69 | 20.76 | 498,850 | -0.03(-0.15%) |
Jun 04, 2010 | 20.79 | 21.54 | 20.73 | 20.79 | 805,988 | -0.44(-2.07%) |
Jun 03, 2010 | 20.79 | 21.30 | 20.74 | 21.23 | 784,711 | +0.49(+2.36%) |
Jun 02, 2010 | 20.26 | 20.81 | 20.03 | 20.75 | 920,864 | +0.49(+2.43%) |
Jun 01, 2010 | 20.54 | 20.99 | 20.21 | 20.25 | 926,443 | -0.64(-3.08%) |
May 28, 2010 | 20.90 | 21.19 | 20.88 | 20.90 | 624,817 | -0.19(-0.92%) |
May 27, 2010 | 21.01 | 21.33 | 20.85 | 21.09 | 602,715 | +0.68(+3.32%) |
May 26, 2010 | 20.50 | 20.78 | 20.37 | 20.41 | 547,568 | +0.22(+1.07%) |
May 25, 2010 | 19.86 | 20.22 | 19.69 | 20.20 | 806,081 | -0.15(-0.74%) |
May 24, 2010 | 20.41 | 20.54 | 19.98 | 20.35 | 711,224 | -0.06(-0.30%) |
May 21, 2010 | 19.93 | 20.53 | 19.52 | 20.41 | 1,662,843 | +0.24(+1.21%) |
May 20, 2010 | 19.96 | 20.41 | 19.91 | 20.17 | 1,967,398 | -0.89(-4.23%) |
May 19, 2010 | 21.44 | 21.48 | 20.56 | 21.06 | 1,277,571 | -0.46(-2.15%) |
May 18, 2010 | 21.57 | 22.12 | 21.45 | 21.52 | 762,543 | +0.02(+0.10%) |
May 17, 2010 | 21.78 | 22.00 | 21.11 | 21.50 | 1,017,445 | -0.51(-2.34%) |
May 14, 2010 | 22.01 | 22.42 | 21.69 | 22.01 | 999,801 | -0.50(-2.24%) |
May 13, 2010 | 22.83 | 22.83 | 22.37 | 22.51 | 400,763 | -0.14(-0.61%) |
May 12, 2010 | 22.57 | 22.76 | 22.29 | 22.65 | 663,086 | +0.47(+2.12%) |
May 11, 2010 | 22.30 | 22.34 | 22.18 | 22.18 | 769,043 | +0.12(+0.52%) |
May 10, 2010 | 22.01 | 22.10 | 21.84 | 22.07 | 1,063,207 | +0.99(+4.68%) |
May 07, 2010 | 21.44 | 21.44 | 20.42 | 21.08 | 1,162,265 | +1.25(+6.29%) |
May 06, 2010 | 19.83 | 21.71 | 19.19 | 19.83 | 1,152 | -1.27(-6.01%) |
May 05, 2010 | 21.30 | 21.64 | 21.10 | 21.10 | 1,122,138 | -0.62(-2.87%) |
May 04, 2010 | 21.24 | 21.84 | 21.00 | 21.72 | 1,257,880 | +0.01(+0.04%) |