Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.33 | 22.49 | 22.18 | 22.33 | 164,984 | -0.06(-0.27%) |
Jul 29, 2010 | 22.78 | 22.81 | 22.38 | 22.39 | 285,287 | -0.57(-2.47%) |
Jul 28, 2010 | 22.82 | 23.00 | 22.80 | 22.96 | 368,187 | -0.07(-0.28%) |
Jul 27, 2010 | 22.75 | 23.02 | 22.67 | 23.02 | 310,907 | +1.06(+4.83%) |
Jul 26, 2010 | 21.70 | 21.99 | 21.64 | 21.96 | 168,987 | +0.29(+1.32%) |
Jul 23, 2010 | 21.63 | 21.72 | 21.46 | 21.68 | 192,130 | -0.01(-0.04%) |
Jul 22, 2010 | 21.65 | 21.90 | 21.64 | 21.69 | 177,653 | +0.38(+1.78%) |
Jul 21, 2010 | 21.59 | 21.63 | 21.22 | 21.31 | 500,949 | -0.66(-2.99%) |
Jul 20, 2010 | 21.87 | 21.99 | 21.75 | 21.96 | 244,566 | -0.38(-1.70%) |
Jul 19, 2010 | 22.39 | 22.44 | 22.28 | 22.34 | 187,480 | +0.13(+0.57%) |
Jul 16, 2010 | 22.22 | 22.51 | 22.21 | 22.22 | 226,972 | -0.44(-1.93%) |
Jul 15, 2010 | 22.64 | 22.73 | 22.39 | 22.65 | 602,659 | +0.25(+1.13%) |
Jul 14, 2010 | 22.20 | 22.55 | 22.15 | 22.40 | 216,736 | +0.22(+0.98%) |
Jul 13, 2010 | 22.06 | 22.33 | 22.04 | 22.18 | 132,485 | +0.23(+1.04%) |
Jul 12, 2010 | 21.89 | 22.00 | 21.84 | 21.95 | 135,279 | +0.01(+0.04%) |
Jul 09, 2010 | 21.95 | 21.97 | 21.76 | 21.95 | 125,163 | -0.26(-1.16%) |
Jul 08, 2010 | 21.93 | 22.22 | 21.83 | 22.20 | 547,985 | +0.14(+0.65%) |
Jul 07, 2010 | 21.91 | 22.09 | 21.82 | 22.06 | 130,910 | +0.03(+0.15%) |
Jul 06, 2010 | 21.92 | 22.12 | 21.78 | 22.03 | 202,835 | +0.20(+0.92%) |
Jul 02, 2010 | 21.83 | 22.11 | 21.78 | 21.83 | 198,046 | -0.58(-2.57%) |
Jul 01, 2010 | 22.36 | 22.49 | 22.16 | 22.40 | 316,177 | +0.48(+2.18%) |
Jun 30, 2010 | 22.12 | 22.22 | 21.87 | 21.93 | 150,808 | +0.02(+0.09%) |
Jun 29, 2010 | 22.20 | 22.20 | 21.80 | 21.91 | 217,380 | -0.26(-1.18%) |
Jun 25, 2010 | 22.17 | 22.28 | 21.99 | 22.17 | 92,214 | +0.12(+0.54%) |
Jun 24, 2010 | 22.02 | 22.29 | 21.87 | 22.05 | 186,836 | +0.13(+0.60%) |
Jun 23, 2010 | 21.92 | 22.11 | 21.72 | 21.92 | 165,936 | -0.05(-0.24%) |
Jun 22, 2010 | 22.18 | 22.24 | 21.94 | 21.97 | 124,855 | -0.18(-0.83%) |
Jun 21, 2010 | 22.21 | 22.84 | 22.07 | 22.15 | 211,134 | -0.08(-0.35%) |
Jun 18, 2010 | 22.23 | 22.48 | 22.20 | 22.23 | 179,656 | -0.45(-1.98%) |
Jun 17, 2010 | 22.53 | 22.69 | 22.40 | 22.68 | 238,446 | +0.11(+0.47%) |
Jun 16, 2010 | 22.06 | 22.64 | 22.03 | 22.58 | 602,153 | +0.27(+1.19%) |
Jun 15, 2010 | 22.04 | 22.38 | 22.02 | 22.31 | 454,116 | +0.71(+3.31%) |
Jun 14, 2010 | 21.84 | 21.89 | 21.60 | 21.60 | 308,138 | -0.16(-0.75%) |
Jun 11, 2010 | 21.57 | 21.88 | 21.56 | 21.76 | 143,063 | -0.27(-1.24%) |
Jun 10, 2010 | 21.93 | 22.09 | 21.81 | 22.03 | 255,849 | +0.61(+2.86%) |
Jun 09, 2010 | 21.52 | 21.75 | 21.39 | 21.42 | 310,229 | +0.42(+2.00%) |
Jun 08, 2010 | 20.88 | 21.14 | 20.75 | 21.00 | 217,424 | +0.28(+1.34%) |
Jun 07, 2010 | 20.87 | 21.04 | 20.72 | 20.72 | 126,527 | -0.07(-0.35%) |
Jun 04, 2010 | 20.79 | 21.17 | 20.69 | 20.79 | 220,419 | -0.48(-2.26%) |
Jun 03, 2010 | 21.31 | 21.43 | 21.14 | 21.28 | 254,534 | +0.32(+1.54%) |
Jun 02, 2010 | 20.79 | 20.98 | 20.65 | 20.95 | 272,894 | +0.48(+2.35%) |
Jun 01, 2010 | 20.37 | 20.90 | 20.29 | 20.47 | 507,724 | +0.21(+1.05%) |
May 28, 2010 | 20.26 | 20.58 | 20.21 | 20.26 | 315,707 | +0.04(+0.18%) |
May 27, 2010 | 19.94 | 20.26 | 19.88 | 20.22 | 273,636 | +0.80(+4.10%) |
May 26, 2010 | 19.65 | 19.77 | 19.36 | 19.43 | 222,251 | -0.28(-1.43%) |
May 25, 2010 | 19.45 | 19.75 | 19.27 | 19.71 | 376,723 | +0.27(+1.37%) |
May 24, 2010 | 19.55 | 19.70 | 19.41 | 19.44 | 133,163 | -0.23(-1.18%) |
May 21, 2010 | 19.50 | 19.76 | 19.46 | 19.68 | 242,898 | -0.24(-1.21%) |
May 20, 2010 | 19.76 | 20.21 | 19.68 | 19.92 | 339,628 | -0.20(-0.97%) |
May 19, 2010 | 19.84 | 20.19 | 19.71 | 20.11 | 211,602 | +0.26(+1.30%) |
May 18, 2010 | 20.26 | 20.32 | 19.83 | 19.86 | 172,403 | -0.31(-1.56%) |
May 17, 2010 | 20.14 | 20.21 | 19.83 | 20.17 | 152,931 | -0.13(-0.62%) |
May 14, 2010 | 20.30 | 20.53 | 20.01 | 20.30 | 304,247 | -0.28(-1.35%) |
May 13, 2010 | 20.49 | 20.66 | 20.44 | 20.57 | 413,678 | +0.36(+1.78%) |
May 12, 2010 | 20.01 | 20.24 | 20.00 | 20.21 | 261,709 | +0.36(+1.81%) |
May 11, 2010 | 19.87 | 20.01 | 19.79 | 19.86 | 249,411 | -0.30(-1.50%) |
May 10, 2010 | 20.04 | 20.16 | 20.01 | 20.16 | 279,890 | +0.20(+1.02%) |
May 07, 2010 | 20.08 | 20.15 | 19.61 | 19.95 | 230,373 | -0.37(-1.80%) |
May 06, 2010 | 20.42 | 20.71 | 19.96 | 20.32 | 421,069 | -0.25(-1.21%) |
May 05, 2010 | 20.51 | 20.65 | 20.44 | 20.57 | 260,719 | -0.72(-3.40%) |
May 04, 2010 | 21.36 | 21.46 | 21.25 | 21.29 | 234,991 | -0.64(-2.93%) |