Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.21 | 22.65 | 22.14 | 22.60 | 10,867 | +0.18(+0.80%) |
Jul 29, 2010 | 23.00 | 23.06 | 22.30 | 22.42 | 14,645 | -0.08(-0.36%) |
Jul 28, 2010 | 22.52 | 22.65 | 22.45 | 22.50 | 10,857 | -0.30(-1.32%) |
Jul 27, 2010 | 22.93 | 22.93 | 22.62 | 22.80 | 13,037 | +0.00(+0.00%) |
Jul 26, 2010 | 22.55 | 22.80 | 22.43 | 22.80 | 144,011 | +0.10(+0.44%) |
Jul 23, 2010 | 22.34 | 22.83 | 22.26 | 22.70 | 17,718 | +0.35(+1.57%) |
Jul 22, 2010 | 22.21 | 22.46 | 22.21 | 22.35 | 17,520 | +0.90(+4.20%) |
Jul 21, 2010 | 21.89 | 21.89 | 21.35 | 21.45 | 23,596 | -0.37(-1.70%) |
Jul 20, 2010 | 21.40 | 21.82 | 21.40 | 21.82 | 17,233 | -0.05(-0.23%) |
Jul 19, 2010 | 22.02 | 22.13 | 21.75 | 21.87 | 11,415 | +0.12(+0.55%) |
Jul 16, 2010 | 22.26 | 22.26 | 21.75 | 21.75 | 30,412 | -0.55(-2.47%) |
Jul 15, 2010 | 22.33 | 22.35 | 22.08 | 22.30 | 11,126 | +0.30(+1.36%) |
Jul 14, 2010 | 21.88 | 22.15 | 21.81 | 22.00 | 17,448 | +0.01(+0.05%) |
Jul 13, 2010 | 21.75 | 22.00 | 21.73 | 21.99 | 7,509 | +0.59(+2.76%) |
Jul 12, 2010 | 21.33 | 21.49 | 21.30 | 21.40 | 23,781 | +0.00(+0.00%) |
Jul 09, 2010 | 21.14 | 21.40 | 21.14 | 21.40 | 15,719 | +0.10(+0.47%) |
Jul 08, 2010 | 21.11 | 21.30 | 21.00 | 21.30 | 15,740 | +0.30(+1.43%) |
Jul 07, 2010 | 20.45 | 21.03 | 20.45 | 21.00 | 52,833 | +0.45(+2.19%) |
Jul 06, 2010 | 20.71 | 20.93 | 20.43 | 20.55 | 19,068 | +0.22(+1.08%) |
Jul 02, 2010 | 20.70 | 20.70 | 20.25 | 20.33 | 21,645 | -0.02(-0.10%) |
Jul 01, 2010 | 20.35 | 20.35 | 19.95 | 20.35 | 15,020 | +0.09(+0.44%) |
Jun 30, 2010 | 20.16 | 20.60 | 20.16 | 20.26 | 13,650 | +0.03(+0.15%) |
Jun 29, 2010 | 20.44 | 20.44 | 20.08 | 20.23 | 20,468 | -0.73(-3.48%) |
Jun 25, 2010 | 20.73 | 21.10 | 20.68 | 20.96 | 24,944 | +0.10(+0.48%) |
Jun 24, 2010 | 20.94 | 20.99 | 20.68 | 20.86 | 34,173 | -0.13(-0.62%) |
Jun 23, 2010 | 21.20 | 21.20 | 20.78 | 20.99 | 32,831 | +0.06(+0.29%) |
Jun 22, 2010 | 21.24 | 21.37 | 20.93 | 20.93 | 15,867 | -0.10(-0.48%) |
Jun 21, 2010 | 21.32 | 21.40 | 21.03 | 21.03 | 18,167 | -0.02(-0.10%) |
Jun 18, 2010 | 21.08 | 21.16 | 20.90 | 21.05 | 12,599 | -0.20(-0.94%) |
Jun 17, 2010 | 21.05 | 21.30 | 20.90 | 21.25 | 10,777 | +0.05(+0.24%) |
Jun 16, 2010 | 20.93 | 21.27 | 20.93 | 21.20 | 7,368 | -0.05(-0.24%) |
Jun 15, 2010 | 20.87 | 21.25 | 20.80 | 21.25 | 158,367 | +0.43(+2.07%) |
Jun 14, 2010 | 20.84 | 21.09 | 20.76 | 20.82 | 6,754 | +0.57(+2.81%) |
Jun 11, 2010 | 20.14 | 20.35 | 20.14 | 20.25 | 9,548 | -0.14(-0.69%) |
Jun 10, 2010 | 20.25 | 20.50 | 20.15 | 20.39 | 15,997 | +0.83(+4.24%) |
Jun 09, 2010 | 19.50 | 19.90 | 19.45 | 19.56 | 29,048 | +0.26(+1.35%) |
Jun 08, 2010 | 18.97 | 19.36 | 18.90 | 19.30 | 31,761 | -0.90(-4.46%) |
Jun 07, 2010 | 20.42 | 20.64 | 20.20 | 20.20 | 12,271 | -0.10(-0.49%) |
Jun 04, 2010 | 20.46 | 20.82 | 19.61 | 20.30 | 36,186 | -0.55(-2.64%) |
Jun 03, 2010 | 20.35 | 21.32 | 20.35 | 20.85 | 26,798 | +0.85(+4.25%) |
Jun 02, 2010 | 19.59 | 20.00 | 19.50 | 20.00 | 323,035 | -0.90(-4.31%) |
Jun 01, 2010 | 19.65 | 20.90 | 19.65 | 20.90 | 9,438 | +0.20(+0.97%) |
May 28, 2010 | 21.25 | 20.71 | 19.60 | 20.70 | 18,539 | -0.55(-2.59%) |
May 27, 2010 | 20.88 | 21.40 | 20.80 | 21.25 | 33,761 | +1.25(+6.25%) |
May 26, 2010 | 20.25 | 20.32 | 19.85 | 20.00 | 49,886 | +0.12(+0.60%) |
May 25, 2010 | 19.31 | 19.90 | 19.23 | 19.88 | 69,400 | -0.22(-1.09%) |
May 24, 2010 | 20.30 | 20.50 | 20.10 | 20.10 | 43,720 | -0.64(-3.09%) |
May 21, 2010 | 19.86 | 20.76 | 19.86 | 20.74 | 89,862 | +0.59(+2.93%) |
May 20, 2010 | 20.00 | 20.48 | 20.00 | 20.15 | 32,353 | -0.58(-2.80%) |
May 19, 2010 | 20.60 | 20.74 | 20.27 | 20.73 | 19,951 | +0.32(+1.57%) |
May 18, 2010 | 21.02 | 21.11 | 20.17 | 20.41 | 15,402 | -0.44(-2.11%) |
May 17, 2010 | 20.96 | 20.96 | 20.25 | 20.85 | 17,436 | +0.17(+0.82%) |
May 14, 2010 | 21.36 | 21.36 | 20.46 | 20.68 | 27,609 | -0.89(-4.13%) |
May 13, 2010 | 21.68 | 21.82 | 21.39 | 21.57 | 29,412 | -0.27(-1.24%) |
May 12, 2010 | 21.81 | 22.00 | 21.68 | 21.84 | 33,671 | +0.34(+1.58%) |
May 11, 2010 | 21.40 | 21.70 | 21.30 | 21.50 | 20,776 | -0.11(-0.51%) |
May 10, 2010 | 21.68 | 21.79 | 21.40 | 21.61 | 34,831 | +1.69(+8.48%) |
May 07, 2010 | 20.80 | 20.84 | 19.37 | 19.92 | 38,410 | -0.88(-4.23%) |
May 06, 2010 | 21.58 | 21.58 | 20.31 | 20.80 | 32,335 | -0.73(-3.39%) |
May 05, 2010 | 21.61 | 21.80 | 21.49 | 21.53 | 22,188 | -0.70(-3.15%) |
May 04, 2010 | 22.36 | 22.54 | 22.00 | 22.23 | 26,046 | -1.12(-4.80%) |