Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.94 | 22.10 | 21.79 | 21.94 | 167,903 | -0.06(-0.27%) |
Jul 29, 2010 | 22.39 | 22.42 | 21.99 | 22.00 | 290,335 | -0.56(-2.47%) |
Jul 28, 2010 | 22.43 | 22.60 | 22.40 | 22.56 | 374,701 | -0.06(-0.28%) |
Jul 27, 2010 | 22.35 | 22.62 | 22.28 | 22.62 | 316,408 | +1.04(+4.83%) |
Jul 26, 2010 | 21.32 | 21.61 | 21.27 | 21.58 | 171,977 | +0.28(+1.32%) |
Jul 23, 2010 | 21.25 | 21.34 | 21.09 | 21.30 | 195,529 | -0.01(-0.04%) |
Jul 22, 2010 | 21.28 | 21.52 | 21.26 | 21.31 | 180,796 | +0.37(+1.78%) |
Jul 21, 2010 | 21.22 | 21.26 | 20.85 | 20.93 | 509,812 | -0.65(-2.99%) |
Jul 20, 2010 | 21.49 | 21.61 | 21.38 | 21.58 | 248,893 | -0.37(-1.70%) |
Jul 19, 2010 | 22.00 | 22.05 | 21.89 | 21.95 | 190,797 | +0.12(+0.57%) |
Jul 16, 2010 | 21.83 | 22.12 | 21.82 | 21.83 | 230,988 | -0.43(-1.93%) |
Jul 15, 2010 | 22.24 | 22.33 | 22.00 | 22.26 | 613,323 | +0.25(+1.13%) |
Jul 14, 2010 | 21.81 | 22.16 | 21.77 | 22.01 | 220,571 | +0.21(+0.98%) |
Jul 13, 2010 | 21.67 | 21.95 | 21.66 | 21.80 | 134,829 | +0.22(+1.04%) |
Jul 12, 2010 | 21.51 | 21.62 | 21.46 | 21.57 | 137,672 | +0.01(+0.04%) |
Jul 09, 2010 | 21.57 | 21.59 | 21.38 | 21.57 | 127,378 | -0.25(-1.16%) |
Jul 08, 2010 | 21.55 | 21.83 | 21.45 | 21.82 | 557,681 | +0.14(+0.65%) |
Jul 07, 2010 | 21.53 | 21.71 | 21.44 | 21.68 | 133,227 | +0.03(+0.15%) |
Jul 06, 2010 | 21.54 | 21.74 | 21.40 | 21.65 | 206,424 | +0.20(+0.92%) |
Jul 02, 2010 | 21.45 | 21.73 | 21.40 | 21.45 | 201,550 | -0.57(-2.57%) |
Jul 01, 2010 | 21.97 | 22.10 | 21.77 | 22.01 | 321,771 | +0.47(+2.18%) |
Jun 30, 2010 | 21.73 | 21.83 | 21.49 | 21.55 | 153,477 | +0.02(+0.09%) |
Jun 29, 2010 | 21.81 | 21.81 | 21.42 | 21.52 | 221,227 | -0.26(-1.18%) |
Jun 25, 2010 | 21.78 | 21.89 | 21.61 | 21.78 | 93,846 | +0.12(+0.54%) |
Jun 24, 2010 | 21.63 | 21.90 | 21.49 | 21.67 | 190,141 | +0.13(+0.60%) |
Jun 23, 2010 | 21.54 | 21.72 | 21.34 | 21.54 | 168,872 | -0.05(-0.24%) |
Jun 22, 2010 | 21.79 | 21.86 | 21.56 | 21.59 | 127,064 | -0.18(-0.83%) |
Jun 21, 2010 | 21.82 | 22.44 | 21.69 | 21.77 | 214,870 | -0.08(-0.35%) |
Jun 18, 2010 | 21.85 | 22.09 | 21.82 | 21.85 | 182,835 | -0.44(-1.98%) |
Jun 17, 2010 | 22.14 | 22.29 | 22.01 | 22.29 | 242,665 | +0.10(+0.47%) |
Jun 16, 2010 | 21.67 | 22.25 | 21.65 | 22.18 | 612,807 | +0.26(+1.19%) |
Jun 15, 2010 | 21.66 | 21.99 | 21.64 | 21.92 | 462,150 | +0.70(+3.31%) |
Jun 14, 2010 | 21.46 | 21.50 | 21.22 | 21.22 | 313,590 | -0.16(-0.75%) |
Jun 11, 2010 | 21.19 | 21.50 | 21.19 | 21.38 | 145,594 | -0.27(-1.24%) |
Jun 10, 2010 | 21.55 | 21.70 | 21.43 | 21.65 | 260,376 | +0.60(+2.86%) |
Jun 09, 2010 | 21.14 | 21.37 | 21.02 | 21.05 | 315,718 | +0.41(+2.00%) |
Jun 08, 2010 | 20.51 | 20.77 | 20.39 | 20.63 | 221,271 | +0.27(+1.34%) |
Jun 07, 2010 | 20.51 | 20.67 | 20.36 | 20.36 | 128,766 | -0.07(-0.35%) |
Jun 04, 2010 | 20.43 | 20.81 | 20.33 | 20.43 | 224,319 | -0.47(-2.26%) |
Jun 03, 2010 | 20.93 | 21.05 | 20.77 | 20.91 | 259,038 | +0.32(+1.54%) |
Jun 02, 2010 | 20.43 | 20.61 | 20.29 | 20.59 | 277,723 | +0.47(+2.35%) |
Jun 01, 2010 | 20.02 | 20.53 | 19.94 | 20.12 | 516,708 | +0.21(+1.05%) |
May 28, 2010 | 19.91 | 20.22 | 19.86 | 19.91 | 321,293 | +0.04(+0.18%) |
May 27, 2010 | 19.59 | 19.91 | 19.53 | 19.87 | 278,478 | +0.78(+4.10%) |
May 26, 2010 | 19.31 | 19.42 | 19.02 | 19.09 | 226,183 | -0.28(-1.43%) |
May 25, 2010 | 19.11 | 19.41 | 18.94 | 19.37 | 383,388 | +0.26(+1.37%) |
May 24, 2010 | 19.21 | 19.36 | 19.07 | 19.11 | 135,519 | -0.23(-1.18%) |
May 21, 2010 | 19.16 | 19.41 | 19.12 | 19.33 | 247,196 | -0.24(-1.21%) |
May 20, 2010 | 19.42 | 19.86 | 19.34 | 19.57 | 345,637 | -0.19(-0.98%) |
May 19, 2010 | 19.49 | 19.84 | 19.37 | 19.76 | 215,345 | +0.25(+1.30%) |
May 18, 2010 | 19.91 | 19.96 | 19.49 | 19.51 | 175,454 | -0.31(-1.56%) |
May 17, 2010 | 19.79 | 19.86 | 19.48 | 19.82 | 155,637 | -0.12(-0.62%) |
May 14, 2010 | 19.94 | 20.18 | 19.66 | 19.94 | 309,630 | -0.27(-1.35%) |
May 13, 2010 | 20.14 | 20.30 | 20.09 | 20.22 | 420,998 | +0.35(+1.78%) |
May 12, 2010 | 19.66 | 19.89 | 19.65 | 19.86 | 266,339 | +0.35(+1.81%) |
May 11, 2010 | 19.52 | 19.67 | 19.45 | 19.51 | 253,824 | -0.30(-1.50%) |
May 10, 2010 | 19.69 | 19.81 | 19.66 | 19.81 | 284,842 | +0.20(+1.02%) |
May 07, 2010 | 19.74 | 19.80 | 19.27 | 19.61 | 234,449 | -0.50(-2.48%) |
May 06, 2010 | 20.20 | 20.49 | 19.75 | 20.11 | 425,550 | -0.25(-1.21%) |
May 05, 2010 | 20.30 | 20.43 | 20.22 | 20.35 | 263,494 | -0.72(-3.40%) |
May 04, 2010 | 21.14 | 21.23 | 21.03 | 21.07 | 237,492 | -0.64(-2.93%) |