Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.32 | 22.47 | 22.16 | 22.32 | 165,093 | -0.06(-0.27%) |
Jul 29, 2010 | 22.77 | 22.80 | 22.37 | 22.38 | 285,476 | -0.57(-2.47%) |
Jul 28, 2010 | 22.81 | 22.99 | 22.78 | 22.94 | 368,431 | -0.07(-0.28%) |
Jul 27, 2010 | 22.73 | 23.01 | 22.66 | 23.01 | 311,114 | +1.06(+4.83%) |
Jul 26, 2010 | 21.68 | 21.97 | 21.63 | 21.95 | 169,099 | +0.29(+1.32%) |
Jul 23, 2010 | 21.61 | 21.70 | 21.45 | 21.66 | 192,257 | -0.01(-0.04%) |
Jul 22, 2010 | 21.64 | 21.89 | 21.62 | 21.67 | 177,771 | +0.38(+1.78%) |
Jul 21, 2010 | 21.58 | 21.62 | 21.20 | 21.29 | 501,281 | -0.66(-2.99%) |
Jul 20, 2010 | 21.85 | 21.97 | 21.74 | 21.95 | 244,728 | -0.38(-1.70%) |
Jul 19, 2010 | 22.38 | 22.43 | 22.26 | 22.33 | 187,604 | +0.13(+0.57%) |
Jul 16, 2010 | 22.20 | 22.50 | 22.19 | 22.20 | 227,123 | -0.44(-1.93%) |
Jul 15, 2010 | 22.62 | 22.71 | 22.37 | 22.64 | 603,059 | +0.25(+1.13%) |
Jul 14, 2010 | 22.19 | 22.54 | 22.14 | 22.39 | 216,880 | +0.22(+0.98%) |
Jul 13, 2010 | 22.04 | 22.32 | 22.03 | 22.17 | 132,573 | +0.23(+1.04%) |
Jul 12, 2010 | 21.88 | 21.99 | 21.83 | 21.94 | 135,369 | +0.01(+0.04%) |
Jul 09, 2010 | 21.93 | 21.95 | 21.75 | 21.93 | 125,246 | -0.26(-1.16%) |
Jul 08, 2010 | 21.92 | 22.21 | 21.81 | 22.19 | 548,349 | +0.14(+0.65%) |
Jul 07, 2010 | 21.90 | 22.08 | 21.81 | 22.05 | 130,997 | +0.03(+0.15%) |
Jul 06, 2010 | 21.91 | 22.11 | 21.76 | 22.01 | 202,970 | +0.20(+0.92%) |
Jul 02, 2010 | 21.81 | 22.10 | 21.77 | 21.81 | 198,177 | -0.58(-2.57%) |
Jul 01, 2010 | 22.34 | 22.47 | 22.14 | 22.39 | 316,387 | +0.48(+2.18%) |
Jun 30, 2010 | 22.10 | 22.20 | 21.86 | 21.91 | 150,908 | +0.02(+0.09%) |
Jun 29, 2010 | 22.18 | 22.18 | 21.79 | 21.89 | 217,525 | -0.26(-1.18%) |
Jun 25, 2010 | 22.15 | 22.27 | 21.97 | 22.15 | 92,275 | +0.12(+0.54%) |
Jun 24, 2010 | 22.00 | 22.27 | 21.85 | 22.03 | 186,960 | +0.13(+0.60%) |
Jun 23, 2010 | 21.90 | 22.09 | 21.70 | 21.90 | 166,046 | -0.05(-0.24%) |
Jun 22, 2010 | 22.16 | 22.23 | 21.93 | 21.96 | 124,938 | -0.18(-0.83%) |
Jun 21, 2010 | 22.19 | 22.83 | 22.05 | 22.14 | 211,274 | -0.08(-0.35%) |
Jun 18, 2010 | 22.22 | 22.46 | 22.19 | 22.22 | 179,775 | -0.45(-1.98%) |
Jun 17, 2010 | 22.52 | 22.67 | 22.38 | 22.67 | 238,605 | +0.11(+0.47%) |
Jun 16, 2010 | 22.04 | 22.63 | 22.02 | 22.56 | 602,552 | +0.27(+1.19%) |
Jun 15, 2010 | 22.03 | 22.36 | 22.01 | 22.30 | 454,417 | +0.71(+3.31%) |
Jun 14, 2010 | 21.83 | 21.87 | 21.58 | 21.58 | 308,343 | -0.16(-0.75%) |
Jun 11, 2010 | 21.55 | 21.87 | 21.55 | 21.74 | 143,158 | -0.27(-1.24%) |
Jun 10, 2010 | 21.92 | 22.07 | 21.79 | 22.02 | 256,019 | +0.61(+2.86%) |
Jun 09, 2010 | 21.50 | 21.74 | 21.37 | 21.41 | 310,435 | +0.42(+2.00%) |
Jun 08, 2010 | 20.86 | 21.12 | 20.74 | 20.99 | 217,569 | +0.28(+1.34%) |
Jun 07, 2010 | 20.86 | 21.03 | 20.70 | 20.71 | 126,611 | -0.07(-0.35%) |
Jun 04, 2010 | 20.78 | 21.16 | 20.68 | 20.78 | 220,566 | -0.48(-2.26%) |
Jun 03, 2010 | 21.29 | 21.41 | 21.13 | 21.26 | 254,703 | +0.32(+1.54%) |
Jun 02, 2010 | 20.78 | 20.96 | 20.63 | 20.94 | 273,075 | +0.48(+2.35%) |
Jun 01, 2010 | 20.36 | 20.88 | 20.28 | 20.46 | 508,061 | +0.21(+1.05%) |
May 28, 2010 | 20.25 | 20.57 | 20.20 | 20.25 | 315,916 | +0.04(+0.18%) |
May 27, 2010 | 19.93 | 20.25 | 19.86 | 20.21 | 273,818 | +0.80(+4.10%) |
May 26, 2010 | 19.63 | 19.75 | 19.34 | 19.41 | 222,398 | -0.28(-1.43%) |
May 25, 2010 | 19.43 | 19.74 | 19.26 | 19.70 | 376,973 | +0.27(+1.37%) |
May 24, 2010 | 19.54 | 19.69 | 19.39 | 19.43 | 133,252 | -0.23(-1.18%) |
May 21, 2010 | 19.49 | 19.74 | 19.45 | 19.66 | 243,059 | -0.24(-1.21%) |
May 20, 2010 | 19.75 | 20.19 | 19.67 | 19.90 | 339,853 | -0.20(-0.97%) |
May 19, 2010 | 19.83 | 20.17 | 19.70 | 20.10 | 211,742 | +0.26(+1.30%) |
May 18, 2010 | 20.25 | 20.30 | 19.82 | 19.84 | 172,518 | -0.31(-1.56%) |
May 17, 2010 | 20.13 | 20.19 | 19.81 | 20.16 | 153,033 | -0.13(-0.62%) |
May 14, 2010 | 20.28 | 20.52 | 20.00 | 20.28 | 304,449 | -0.28(-1.35%) |
May 13, 2010 | 20.48 | 20.64 | 20.43 | 20.56 | 413,953 | +0.36(+1.78%) |
May 12, 2010 | 20.00 | 20.23 | 19.99 | 20.20 | 261,882 | +0.36(+1.81%) |
May 11, 2010 | 19.85 | 20.00 | 19.78 | 19.84 | 249,577 | -0.30(-1.50%) |
May 10, 2010 | 20.02 | 20.14 | 20.00 | 20.14 | 280,076 | +0.20(+1.02%) |
May 07, 2010 | 20.07 | 20.14 | 19.59 | 19.94 | 230,526 | -0.37(-1.80%) |
May 06, 2010 | 20.40 | 20.70 | 19.95 | 20.31 | 421,348 | -0.25(-1.21%) |
May 05, 2010 | 20.50 | 20.63 | 20.42 | 20.56 | 260,892 | -0.72(-3.40%) |
May 04, 2010 | 21.35 | 21.44 | 21.24 | 21.28 | 235,147 | -0.64(-2.93%) |