Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.13 | 22.23 | 21.92 | 22.13 | 8,892 | +0.01(+0.04%) |
Jul 29, 2010 | 22.30 | 22.30 | 21.82 | 22.13 | 10,085 | +0.22(+1.01%) |
Jul 28, 2010 | 22.07 | 22.11 | 21.87 | 21.91 | 8,600 | -0.23(-1.04%) |
Jul 27, 2010 | 22.28 | 22.36 | 22.13 | 22.13 | 30,374 | -0.04(-0.18%) |
Jul 26, 2010 | 22.15 | 22.19 | 21.99 | 22.18 | 25,839 | +0.19(+0.85%) |
Jul 23, 2010 | 21.58 | 22.01 | 21.58 | 21.99 | 8,203 | +0.27(+1.22%) |
Jul 22, 2010 | 21.25 | 21.72 | 21.25 | 21.72 | 51,849 | +0.63(+2.99%) |
Jul 21, 2010 | 21.62 | 21.66 | 21.07 | 21.09 | 15,590 | -0.35(-1.63%) |
Jul 20, 2010 | 20.85 | 21.44 | 20.71 | 21.44 | 22,075 | +0.31(+1.47%) |
Jul 19, 2010 | 21.29 | 21.29 | 20.89 | 21.13 | 15,856 | -0.02(-0.10%) |
Jul 16, 2010 | 21.15 | 21.41 | 21.15 | 21.15 | 4,186 | -0.67(-3.06%) |
Jul 15, 2010 | 21.96 | 21.96 | 21.51 | 21.82 | 17,066 | -0.12(-0.56%) |
Jul 14, 2010 | 21.88 | 22.09 | 21.83 | 21.94 | 25,068 | -0.26(-1.17%) |
Jul 13, 2010 | 21.97 | 22.22 | 21.97 | 22.20 | 16,972 | +0.45(+2.05%) |
Jul 12, 2010 | 21.89 | 21.90 | 21.69 | 21.76 | 62,668 | -0.19(-0.84%) |
Jul 09, 2010 | 21.94 | 21.94 | 21.59 | 21.94 | 11,636 | +0.36(+1.65%) |
Jul 08, 2010 | 21.38 | 21.59 | 21.28 | 21.59 | 35,762 | +0.29(+1.35%) |
Jul 07, 2010 | 20.68 | 21.30 | 20.68 | 21.30 | 12,124 | +0.69(+3.33%) |
Jul 06, 2010 | 20.91 | 21.03 | 20.41 | 20.61 | 9,865 | +0.05(+0.26%) |
Jul 02, 2010 | 20.56 | 20.75 | 20.42 | 20.56 | 11,566 | -0.10(-0.49%) |
Jul 01, 2010 | 20.74 | 20.82 | 20.16 | 20.66 | 49,988 | -0.12(-0.56%) |
Jun 30, 2010 | 20.88 | 21.05 | 20.75 | 20.78 | 11,519 | -0.09(-0.44%) |
Jun 29, 2010 | 21.47 | 21.47 | 20.83 | 20.87 | 14,917 | -1.05(-4.79%) |
Jun 25, 2010 | 21.92 | 21.92 | 21.38 | 21.92 | 11,684 | +0.40(+1.87%) |
Jun 24, 2010 | 21.59 | 21.75 | 21.45 | 21.52 | 38,168 | -0.30(-1.38%) |
Jun 23, 2010 | 21.90 | 21.92 | 21.71 | 21.82 | 36,646 | -0.08(-0.39%) |
Jun 22, 2010 | 22.17 | 22.38 | 21.90 | 21.90 | 17,553 | -0.23(-1.04%) |
Jun 21, 2010 | 22.52 | 22.73 | 22.06 | 22.13 | 17,290 | -0.17(-0.76%) |
Jun 18, 2010 | 22.30 | 22.34 | 22.20 | 22.30 | 88,565 | +0.10(+0.45%) |
Jun 17, 2010 | 22.27 | 22.27 | 21.96 | 22.20 | 71,527 | +0.03(+0.14%) |
Jun 16, 2010 | 22.07 | 22.27 | 22.06 | 22.17 | 67,052 | -0.19(-0.86%) |
Jun 15, 2010 | 21.94 | 22.37 | 21.94 | 22.37 | 13,812 | +0.59(+2.69%) |
Jun 14, 2010 | 21.96 | 22.17 | 21.78 | 21.78 | 19,910 | -0.02(-0.09%) |
Jun 11, 2010 | 21.41 | 21.80 | 21.41 | 21.80 | 9,456 | +0.18(+0.84%) |
Jun 10, 2010 | 21.26 | 21.62 | 21.26 | 21.62 | 15,114 | +0.76(+3.62%) |
Jun 09, 2010 | 21.16 | 21.36 | 20.79 | 20.86 | 13,743 | -0.18(-0.84%) |
Jun 08, 2010 | 20.83 | 21.04 | 20.42 | 21.04 | 20,285 | +0.40(+1.94%) |
Jun 07, 2010 | 20.99 | 21.15 | 20.63 | 20.64 | 26,041 | -0.31(-1.47%) |
Jun 04, 2010 | 20.95 | 21.75 | 20.94 | 20.95 | 28,731 | -1.04(-4.73%) |
Jun 03, 2010 | 22.06 | 22.17 | 21.79 | 21.99 | 78,621 | +0.08(+0.39%) |
Jun 02, 2010 | 21.40 | 21.90 | 21.39 | 21.90 | 33,620 | +0.60(+2.84%) |
Jun 01, 2010 | 21.47 | 21.89 | 21.29 | 21.30 | 49,589 | -0.54(-2.45%) |
May 28, 2010 | 21.83 | 22.13 | 21.76 | 21.83 | 137,630 | -0.35(-1.60%) |
May 27, 2010 | 21.51 | 22.19 | 21.50 | 22.19 | 86,288 | +1.05(+4.96%) |
May 26, 2010 | 21.40 | 21.55 | 21.11 | 21.14 | 42,882 | -0.04(-0.18%) |
May 25, 2010 | 20.35 | 21.18 | 20.32 | 21.18 | 110,818 | +0.13(+0.62%) |
May 24, 2010 | 21.28 | 21.50 | 21.05 | 21.05 | 78,350 | -0.37(-1.73%) |
May 21, 2010 | 20.81 | 21.42 | 20.30 | 21.42 | 108,223 | +0.40(+1.91%) |
May 20, 2010 | 21.06 | 21.47 | 21.02 | 21.02 | 265,946 | -1.02(-4.62%) |
May 19, 2010 | 21.96 | 22.30 | 21.68 | 22.03 | 40,427 | -0.12(-0.52%) |
May 18, 2010 | 22.74 | 22.80 | 22.09 | 22.15 | 44,705 | -0.39(-1.74%) |
May 17, 2010 | 22.46 | 22.60 | 22.07 | 22.54 | 55,228 | +0.12(+0.55%) |
May 14, 2010 | 22.42 | 22.83 | 22.24 | 22.42 | 25,033 | -0.56(-2.45%) |
May 13, 2010 | 23.21 | 23.36 | 22.98 | 22.98 | 59,262 | -0.32(-1.39%) |
May 12, 2010 | 23.02 | 23.31 | 23.01 | 23.31 | 29,412 | +0.31(+1.34%) |
May 11, 2010 | 23.13 | 23.27 | 22.91 | 23.00 | 30,829 | -0.09(-0.40%) |
May 10, 2010 | 23.07 | 23.09 | 22.79 | 23.09 | 110,474 | +1.26(+5.75%) |
May 07, 2010 | 22.00 | 22.47 | 21.59 | 21.83 | 98,563 | -0.16(-0.74%) |
May 06, 2010 | 22.84 | 23.20 | 0.0848 | 22.00 | 152,303 | -0.95(-4.13%) |
May 05, 2010 | 23.07 | 23.26 | 22.89 | 22.94 | 77,404 | -0.09(-0.40%) |
May 04, 2010 | 23.49 | 23.49 | 22.89 | 23.04 | 62,639 | -0.68(-2.86%) |