Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.17 | 23.30 | 22.30 | 23.17 | 1,302,192 | +0.50(+2.21%) |
Jul 29, 2010 | 23.30 | 23.35 | 22.37 | 22.66 | 121 | -1.04(-4.40%) |
Jul 28, 2010 | 23.95 | 24.21 | 23.53 | 23.71 | 1,215,278 | -0.42(-1.74%) |
Jul 27, 2010 | 24.58 | 24.74 | 23.86 | 24.13 | 543,601 | -0.38(-1.54%) |
Jul 26, 2010 | 24.10 | 24.65 | 23.96 | 24.50 | 857,289 | +0.57(+2.37%) |
Jul 23, 2010 | 23.44 | 24.14 | 23.24 | 23.94 | 812,386 | +0.44(+1.89%) |
Jul 22, 2010 | 23.65 | 23.72 | 23.31 | 23.49 | 1,341,167 | +0.29(+1.24%) |
Jul 21, 2010 | 23.63 | 23.65 | 22.86 | 23.21 | 1,483,257 | -0.11(-0.49%) |
Jul 20, 2010 | 22.68 | 23.45 | 22.68 | 23.32 | 1,997,851 | +0.26(+1.14%) |
Jul 19, 2010 | 22.89 | 23.17 | 22.78 | 23.06 | 1,563,751 | +0.30(+1.34%) |
Jul 16, 2010 | 22.76 | 23.47 | 22.62 | 22.76 | 1,137,969 | -0.88(-3.72%) |
Jul 15, 2010 | 23.86 | 23.96 | 23.27 | 23.63 | 1,223,391 | -0.31(-1.30%) |
Jul 14, 2010 | 23.99 | 24.32 | 23.72 | 23.95 | 1,239,800 | -0.21(-0.85%) |
Jul 13, 2010 | 23.75 | 24.54 | 23.71 | 24.15 | 1,447,401 | +0.79(+3.38%) |
Jul 12, 2010 | 23.22 | 23.60 | 23.13 | 23.36 | 701,335 | +0.07(+0.28%) |
Jul 09, 2010 | 23.30 | 23.42 | 22.94 | 23.30 | 829,136 | +0.49(+2.16%) |
Jul 08, 2010 | 22.89 | 23.08 | 22.48 | 22.80 | 864,461 | +0.44(+1.98%) |
Jul 07, 2010 | 21.66 | 22.44 | 21.51 | 22.36 | 703,403 | +0.88(+4.09%) |
Jul 06, 2010 | 21.70 | 21.93 | 21.29 | 21.48 | 691,421 | +0.29(+1.36%) |
Jul 02, 2010 | 21.19 | 21.53 | 20.92 | 21.19 | 1,275,581 | +0.16(+0.74%) |
Jul 01, 2010 | 21.27 | 21.52 | 20.61 | 21.04 | 908,157 | -0.15(-0.70%) |
Jun 30, 2010 | 20.93 | 21.56 | 20.75 | 21.19 | 1,429,659 | +0.19(+0.90%) |
Jun 29, 2010 | 21.77 | 21.77 | 20.84 | 21.00 | 1,442,228 | -2.04(-8.84%) |
Jun 25, 2010 | 23.03 | 23.23 | 22.39 | 23.03 | 1,227,220 | +0.70(+3.13%) |
Jun 24, 2010 | 22.78 | 22.95 | 22.24 | 22.34 | 964,890 | -0.70(-3.03%) |
Jun 23, 2010 | 23.06 | 23.16 | 22.68 | 23.03 | 1,114,879 | -0.29(-1.23%) |
Jun 22, 2010 | 24.00 | 24.50 | 23.24 | 23.32 | 1,358,347 | -0.63(-2.64%) |
Jun 21, 2010 | 24.39 | 24.64 | 23.90 | 23.95 | 1,340,635 | -0.21(-0.88%) |
Jun 18, 2010 | 24.17 | 24.24 | 24.04 | 24.17 | 4,477,891 | +0.16(+0.65%) |
Jun 17, 2010 | 24.03 | 24.30 | 23.58 | 24.01 | 2,620,116 | -0.01(-0.03%) |
Jun 16, 2010 | 23.73 | 24.15 | 23.54 | 24.02 | 1,734,274 | +0.03(+0.14%) |
Jun 15, 2010 | 23.84 | 24.14 | 23.72 | 23.99 | 2,330,875 | +0.38(+1.60%) |
Jun 14, 2010 | 24.00 | 24.42 | 23.49 | 23.61 | 1,249,266 | -0.04(-0.17%) |
Jun 11, 2010 | 22.93 | 23.86 | 22.84 | 23.65 | 1,285,437 | -0.01(-0.03%) |
Jun 10, 2010 | 22.96 | 23.67 | 22.92 | 23.66 | 2,303,107 | +1.15(+5.11%) |
Jun 09, 2010 | 22.30 | 22.84 | 22.18 | 22.51 | 1,476,314 | +0.52(+2.35%) |
Jun 08, 2010 | 21.86 | 22.07 | 21.11 | 21.99 | 1,282,476 | +0.42(+1.94%) |
Jun 07, 2010 | 22.13 | 22.48 | 21.55 | 21.57 | 1,317,030 | -0.58(-2.63%) |
Jun 04, 2010 | 22.16 | 23.06 | 22.00 | 22.16 | 1,501,369 | -1.22(-5.24%) |
Jun 03, 2010 | 23.26 | 23.47 | 22.70 | 23.38 | 1,105,989 | +0.38(+1.64%) |
Jun 02, 2010 | 22.41 | 23.02 | 22.22 | 23.00 | 1,684,375 | +0.99(+4.52%) |
Jun 01, 2010 | 22.21 | 23.21 | 21.98 | 22.01 | 243 | -0.12(-0.56%) |
May 28, 2010 | 22.13 | 22.47 | 21.77 | 22.13 | 1,725,980 | +0.36(+1.66%) |
May 27, 2010 | 20.66 | 21.83 | 20.58 | 21.77 | 2,201,447 | +1.66(+8.25%) |
May 26, 2010 | 20.32 | 20.60 | 20.05 | 20.11 | 243 | +0.02(+0.12%) |
May 25, 2010 | 19.77 | 20.13 | 19.62 | 20.09 | 3,943,948 | -0.45(-2.20%) |
May 24, 2010 | 20.75 | 21.05 | 20.54 | 20.54 | 494,021 | -0.40(-1.92%) |
May 21, 2010 | 20.03 | 21.08 | 19.94 | 20.94 | 1,636,519 | +0.47(+2.29%) |
May 20, 2010 | 20.65 | 20.94 | 20.15 | 20.47 | 1,678,177 | -1.01(-4.70%) |
May 19, 2010 | 20.87 | 21.54 | 20.54 | 21.48 | 1,432,140 | +0.19(+0.89%) |
May 18, 2010 | 21.85 | 22.07 | 21.10 | 21.29 | 1,284,162 | +0.01(+0.04%) |
May 17, 2010 | 21.54 | 21.87 | 20.51 | 21.28 | 1,249,519 | -0.23(-1.07%) |
May 14, 2010 | 21.51 | 22.50 | 21.39 | 21.51 | 1,698,242 | -1.27(-5.59%) |
May 13, 2010 | 23.31 | 23.34 | 22.62 | 22.79 | 1,338,434 | -0.51(-2.19%) |
May 12, 2010 | 23.20 | 23.68 | 23.00 | 23.30 | 1,030,232 | +0.28(+1.21%) |
May 11, 2010 | 23.25 | 23.50 | 23.02 | 23.02 | 609,365 | +0.07(+0.29%) |
May 10, 2010 | 22.66 | 23.00 | 22.51 | 22.95 | 1,053,271 | +1.39(+6.44%) |
May 07, 2010 | 21.79 | 22.08 | 20.98 | 21.56 | 1,725,689 | -0.23(-1.06%) |
May 06, 2010 | 21.15 | 22.46 | 19.93 | 21.79 | 243 | -0.14(-0.66%) |
May 05, 2010 | 22.16 | 23.03 | 21.81 | 21.94 | 1,764,457 | -1.09(-4.73%) |
May 04, 2010 | 23.73 | 23.73 | 22.78 | 23.03 | 1,505,433 | -0.99(-4.11%) |