Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.19 | 22.27 | 21.69 | 22.19 | 1,331,149 | +0.01(+0.04%) |
Jul 29, 2010 | 19.61 | 23.15 | 19.38 | 22.18 | 1,300,754 | -1.12(-4.82%) |
Jul 28, 2010 | 23.63 | 23.89 | 23.28 | 23.30 | 445,769 | -0.29(-1.22%) |
Jul 27, 2010 | 23.57 | 23.77 | 23.22 | 23.59 | 386,460 | +0.09(+0.40%) |
Jul 26, 2010 | 22.77 | 23.52 | 22.64 | 23.50 | 472,630 | +0.77(+3.38%) |
Jul 23, 2010 | 21.95 | 23.06 | 21.95 | 22.73 | 830,701 | +0.61(+2.77%) |
Jul 22, 2010 | 21.90 | 22.15 | 21.90 | 22.12 | 550,298 | +0.45(+2.08%) |
Jul 21, 2010 | 22.08 | 22.09 | 21.66 | 21.67 | 357,260 | -0.33(-1.52%) |
Jul 20, 2010 | 21.36 | 22.01 | 21.12 | 22.00 | 338,188 | +0.36(+1.68%) |
Jul 19, 2010 | 21.40 | 21.68 | 21.22 | 21.64 | 266,494 | +0.29(+1.34%) |
Jul 16, 2010 | 21.35 | 21.98 | 21.33 | 21.35 | 309,122 | -0.65(-2.96%) |
Jul 15, 2010 | 22.21 | 22.21 | 21.75 | 22.00 | 230,527 | -0.18(-0.80%) |
Jul 14, 2010 | 21.98 | 22.39 | 21.95 | 22.18 | 433,570 | +0.12(+0.56%) |
Jul 13, 2010 | 21.60 | 22.09 | 21.38 | 22.05 | 390,592 | +0.78(+3.64%) |
Jul 12, 2010 | 21.36 | 21.67 | 21.05 | 21.28 | 262,888 | -0.09(-0.44%) |
Jul 09, 2010 | 21.37 | 21.43 | 21.08 | 21.37 | 341,643 | +0.02(+0.07%) |
Jul 08, 2010 | 21.28 | 21.45 | 21.01 | 21.36 | 392,016 | +0.29(+1.40%) |
Jul 07, 2010 | 20.46 | 21.12 | 20.40 | 21.06 | 487,721 | +0.67(+3.27%) |
Jul 06, 2010 | 20.65 | 20.88 | 20.22 | 20.39 | 1,666 | +0.02(+0.08%) |
Jul 02, 2010 | 20.38 | 20.80 | 20.15 | 20.38 | 493,305 | -0.34(-1.65%) |
Jul 01, 2010 | 21.14 | 21.17 | 20.47 | 20.72 | 666,633 | -0.40(-1.91%) |
Jun 30, 2010 | 21.47 | 21.60 | 21.05 | 21.12 | 837 | -0.33(-1.52%) |
Jun 29, 2010 | 21.54 | 21.79 | 21.34 | 21.45 | 668,951 | -0.16(-0.75%) |
Jun 25, 2010 | 21.61 | 21.85 | 21.27 | 21.61 | 1,420,384 | -0.01(-0.04%) |
Jun 24, 2010 | 21.89 | 22.01 | 21.60 | 21.62 | 348,965 | -0.45(-2.04%) |
Jun 23, 2010 | 22.39 | 22.43 | 21.97 | 22.07 | 512,198 | -0.29(-1.28%) |
Jun 22, 2010 | 22.77 | 23.06 | 22.35 | 22.36 | 517,989 | -0.36(-1.60%) |
Jun 21, 2010 | 23.15 | 23.43 | 22.64 | 22.72 | 551,710 | -0.28(-1.21%) |
Jun 18, 2010 | 23.00 | 23.32 | 22.93 | 23.00 | 535,290 | -0.14(-0.60%) |
Jun 17, 2010 | 23.28 | 23.45 | 22.93 | 23.14 | 544,342 | -0.06(-0.27%) |
Jun 16, 2010 | 22.92 | 23.26 | 22.78 | 23.20 | 533,574 | +0.19(+0.84%) |
Jun 15, 2010 | 22.73 | 23.06 | 22.65 | 23.01 | 600,338 | +0.30(+1.33%) |
Jun 14, 2010 | 22.70 | 22.98 | 22.57 | 22.70 | 597,296 | +0.24(+1.07%) |
Jun 11, 2010 | 22.06 | 22.66 | 22.06 | 22.46 | 572,128 | +0.05(+0.24%) |
Jun 10, 2010 | 22.02 | 22.43 | 21.80 | 22.41 | 780,383 | +0.78(+3.62%) |
Jun 09, 2010 | 21.43 | 21.85 | 21.31 | 21.63 | 807,734 | +0.35(+1.64%) |
Jun 08, 2010 | 21.18 | 21.73 | 20.95 | 21.28 | 1,194,979 | +0.22(+1.03%) |
Jun 07, 2010 | 21.49 | 21.65 | 20.98 | 21.06 | 895,867 | -0.36(-1.70%) |
Jun 04, 2010 | 21.43 | 22.13 | 21.34 | 21.43 | 720,612 | -0.82(-3.69%) |
Jun 03, 2010 | 22.46 | 22.63 | 22.14 | 22.25 | 1,025,523 | -0.29(-1.31%) |
Jun 02, 2010 | 22.02 | 22.54 | 14.53 | 22.54 | 129 | +0.68(+3.12%) |
Jun 01, 2010 | 22.29 | 22.58 | 21.83 | 21.86 | 508,697 | -0.60(-2.69%) |
May 28, 2010 | 22.46 | 23.02 | 22.38 | 22.46 | 649,424 | -0.56(-2.42%) |
May 27, 2010 | 22.80 | 23.05 | 22.71 | 23.02 | 545,914 | +0.67(+2.98%) |
May 26, 2010 | 22.45 | 22.84 | 22.29 | 22.36 | 1,205,317 | +0.05(+0.21%) |
May 25, 2010 | 22.07 | 22.49 | 21.60 | 22.31 | 1,331,918 | -0.02(-0.10%) |
May 24, 2010 | 22.45 | 22.68 | 22.29 | 22.33 | 386,585 | -0.13(-0.59%) |
May 21, 2010 | 22.17 | 22.74 | 22.05 | 22.46 | 878,468 | +0.18(+0.80%) |
May 20, 2010 | 22.09 | 22.85 | 22.05 | 22.29 | 1,161 | -0.62(-2.71%) |
May 19, 2010 | 23.22 | 23.55 | 22.63 | 22.91 | 985,387 | -0.33(-1.43%) |
May 18, 2010 | 23.59 | 23.67 | 23.13 | 23.24 | 501,373 | -0.19(-0.79%) |
May 17, 2010 | 23.73 | 23.88 | 22.88 | 23.43 | 517,732 | -0.16(-0.66%) |
May 14, 2010 | 23.58 | 23.65 | 23.19 | 23.58 | 592,469 | -0.12(-0.52%) |
May 13, 2010 | 23.54 | 24.22 | 23.53 | 23.70 | 285,525 | +0.06(+0.26%) |
May 12, 2010 | 23.62 | 23.67 | 23.32 | 23.64 | 604,594 | +0.22(+0.93%) |
May 11, 2010 | 23.58 | 23.77 | 23.40 | 23.43 | 535,364 | -0.05(-0.20%) |
May 10, 2010 | 23.10 | 23.47 | 23.09 | 23.47 | 548,518 | +1.25(+5.64%) |
May 07, 2010 | 23.10 | 23.17 | 22.01 | 22.22 | 1,088,224 | -1.05(-4.51%) |
May 06, 2010 | 23.27 | 23.97 | 21.94 | 23.27 | 130 | -0.63(-2.65%) |
May 05, 2010 | 23.67 | 23.99 | 23.67 | 23.90 | 573,315 | +0.01(+0.03%) |
May 04, 2010 | 24.41 | 24.41 | 23.68 | 23.89 | 482,542 | -0.86(-3.48%) |