Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.00 | 23.13 | 22.15 | 23.00 | 1,311,457 | +0.50(+2.21%) |
Jul 29, 2010 | 23.13 | 23.19 | 22.21 | 22.50 | 122 | -1.04(-4.40%) |
Jul 28, 2010 | 23.78 | 24.04 | 23.36 | 23.54 | 1,223,926 | -0.42(-1.74%) |
Jul 27, 2010 | 24.41 | 24.57 | 23.70 | 23.96 | 547,469 | -0.38(-1.54%) |
Jul 26, 2010 | 23.93 | 24.48 | 23.79 | 24.33 | 863,389 | +0.56(+2.37%) |
Jul 23, 2010 | 23.27 | 23.96 | 23.08 | 23.77 | 818,166 | +0.44(+1.89%) |
Jul 22, 2010 | 23.48 | 23.56 | 23.15 | 23.33 | 1,350,710 | +0.29(+1.24%) |
Jul 21, 2010 | 23.47 | 23.48 | 22.70 | 23.04 | 1,493,811 | -0.11(-0.49%) |
Jul 20, 2010 | 22.52 | 23.28 | 22.52 | 23.16 | 2,012,066 | +0.26(+1.14%) |
Jul 19, 2010 | 22.73 | 23.01 | 22.62 | 22.90 | 1,574,878 | +0.30(+1.34%) |
Jul 16, 2010 | 22.59 | 23.30 | 22.46 | 22.59 | 1,146,066 | -0.87(-3.72%) |
Jul 15, 2010 | 23.70 | 23.79 | 23.11 | 23.47 | 1,232,095 | -0.31(-1.30%) |
Jul 14, 2010 | 23.82 | 24.14 | 23.55 | 23.78 | 1,248,621 | -0.20(-0.85%) |
Jul 13, 2010 | 23.58 | 24.36 | 23.54 | 23.98 | 1,457,700 | +0.78(+3.38%) |
Jul 12, 2010 | 23.06 | 23.43 | 22.97 | 23.20 | 706,325 | +0.07(+0.28%) |
Jul 09, 2010 | 23.13 | 23.26 | 22.77 | 23.13 | 835,036 | +0.49(+2.16%) |
Jul 08, 2010 | 22.73 | 22.92 | 22.33 | 22.64 | 870,612 | +0.44(+1.98%) |
Jul 07, 2010 | 21.51 | 22.28 | 21.36 | 22.20 | 708,408 | +0.87(+4.09%) |
Jul 06, 2010 | 21.55 | 21.77 | 21.14 | 21.33 | 696,341 | +0.29(+1.36%) |
Jul 02, 2010 | 21.04 | 21.38 | 20.77 | 21.04 | 1,284,657 | +0.15(+0.74%) |
Jul 01, 2010 | 21.12 | 21.37 | 20.47 | 20.89 | 914,619 | -0.15(-0.70%) |
Jun 30, 2010 | 20.78 | 21.40 | 20.60 | 21.04 | 1,439,832 | +0.19(+0.90%) |
Jun 29, 2010 | 21.62 | 21.62 | 20.69 | 20.85 | 1,452,490 | -2.02(-8.84%) |
Jun 25, 2010 | 22.87 | 23.07 | 22.24 | 22.87 | 1,235,952 | +0.69(+3.13%) |
Jun 24, 2010 | 22.62 | 22.79 | 22.08 | 22.18 | 971,755 | -0.69(-3.03%) |
Jun 23, 2010 | 22.90 | 22.99 | 22.52 | 22.87 | 1,122,812 | -0.29(-1.23%) |
Jun 22, 2010 | 23.83 | 24.32 | 23.08 | 23.16 | 1,368,012 | -0.63(-2.64%) |
Jun 21, 2010 | 24.22 | 24.47 | 23.73 | 23.79 | 1,350,174 | -0.21(-0.88%) |
Jun 18, 2010 | 24.00 | 24.07 | 23.87 | 24.00 | 4,509,752 | +0.15(+0.65%) |
Jun 17, 2010 | 23.86 | 24.13 | 23.41 | 23.84 | 2,638,759 | -0.01(-0.03%) |
Jun 16, 2010 | 23.57 | 23.98 | 23.38 | 23.85 | 1,746,614 | +0.03(+0.14%) |
Jun 15, 2010 | 23.67 | 23.96 | 23.55 | 23.82 | 2,347,460 | +0.38(+1.60%) |
Jun 14, 2010 | 23.83 | 24.25 | 23.32 | 23.44 | 1,258,155 | -0.04(-0.17%) |
Jun 11, 2010 | 22.77 | 23.70 | 22.68 | 23.48 | 1,294,583 | -0.01(-0.03%) |
Jun 10, 2010 | 22.80 | 23.50 | 22.76 | 23.49 | 2,319,494 | +1.14(+5.11%) |
Jun 09, 2010 | 22.15 | 22.68 | 22.02 | 22.35 | 1,486,818 | +0.51(+2.35%) |
Jun 08, 2010 | 21.71 | 21.92 | 20.96 | 21.84 | 1,291,601 | +0.42(+1.94%) |
Jun 07, 2010 | 21.97 | 22.33 | 21.40 | 21.42 | 1,326,402 | -0.58(-2.63%) |
Jun 04, 2010 | 22.00 | 22.90 | 21.84 | 22.00 | 1,512,052 | -1.22(-5.24%) |
Jun 03, 2010 | 23.10 | 23.30 | 22.54 | 23.21 | 1,113,858 | +0.38(+1.64%) |
Jun 02, 2010 | 22.25 | 22.86 | 22.06 | 22.84 | 1,696,360 | +0.99(+4.52%) |
Jun 01, 2010 | 22.06 | 23.04 | 21.83 | 21.85 | 245 | -0.12(-0.56%) |
May 28, 2010 | 21.97 | 22.31 | 21.62 | 21.97 | 1,738,261 | +0.36(+1.66%) |
May 27, 2010 | 20.51 | 21.67 | 20.43 | 21.62 | 2,217,111 | +1.65(+8.25%) |
May 26, 2010 | 20.17 | 20.46 | 19.91 | 19.97 | 245 | +0.02(+0.12%) |
May 25, 2010 | 19.63 | 19.99 | 19.48 | 19.94 | 3,972,011 | -0.45(-2.20%) |
May 24, 2010 | 20.60 | 20.90 | 20.39 | 20.39 | 497,536 | -0.40(-1.92%) |
May 21, 2010 | 19.89 | 20.93 | 19.80 | 20.79 | 1,648,164 | +0.46(+2.29%) |
May 20, 2010 | 20.51 | 20.79 | 20.01 | 20.33 | 1,690,118 | -1.00(-4.70%) |
May 19, 2010 | 20.73 | 21.39 | 20.39 | 21.33 | 1,442,330 | +0.19(+0.89%) |
May 18, 2010 | 21.70 | 21.92 | 20.95 | 21.14 | 1,293,299 | +0.01(+0.04%) |
May 17, 2010 | 21.39 | 21.71 | 20.37 | 21.13 | 1,258,410 | -0.23(-1.07%) |
May 14, 2010 | 21.36 | 22.34 | 21.24 | 21.36 | 1,710,325 | -1.26(-5.59%) |
May 13, 2010 | 23.14 | 23.17 | 22.46 | 22.63 | 1,347,958 | -0.51(-2.19%) |
May 12, 2010 | 23.03 | 23.51 | 22.84 | 23.13 | 1,037,563 | +0.28(+1.21%) |
May 11, 2010 | 23.08 | 23.34 | 22.86 | 22.86 | 613,701 | +0.07(+0.29%) |
May 10, 2010 | 22.50 | 22.84 | 22.35 | 22.79 | 1,060,765 | +1.38(+6.44%) |
May 07, 2010 | 21.63 | 21.93 | 20.83 | 21.41 | 1,737,968 | -0.23(-1.06%) |
May 06, 2010 | 21.00 | 22.30 | 19.79 | 21.64 | 245 | -0.14(-0.66%) |
May 05, 2010 | 22.00 | 22.87 | 21.66 | 21.78 | 1,777,012 | -1.08(-4.73%) |
May 04, 2010 | 23.57 | 23.57 | 22.62 | 22.86 | 1,516,144 | -0.98(-4.11%) |