Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.01 | 23.14 | 22.15 | 23.01 | 1,310,966 | +0.50(+2.21%) |
Jul 29, 2010 | 23.14 | 23.20 | 22.22 | 22.51 | 122 | -1.04(-4.40%) |
Jul 28, 2010 | 23.79 | 24.05 | 23.37 | 23.55 | 1,223,467 | -0.42(-1.74%) |
Jul 27, 2010 | 24.41 | 24.58 | 23.70 | 23.97 | 547,264 | -0.38(-1.54%) |
Jul 26, 2010 | 23.94 | 24.49 | 23.80 | 24.34 | 863,065 | +0.56(+2.37%) |
Jul 23, 2010 | 23.28 | 23.97 | 23.08 | 23.78 | 817,860 | +0.44(+1.89%) |
Jul 22, 2010 | 23.49 | 23.57 | 23.16 | 23.34 | 1,350,204 | +0.29(+1.24%) |
Jul 21, 2010 | 23.48 | 23.49 | 22.71 | 23.05 | 1,493,251 | -0.11(-0.49%) |
Jul 20, 2010 | 22.53 | 23.29 | 22.53 | 23.17 | 2,011,312 | +0.26(+1.14%) |
Jul 19, 2010 | 22.74 | 23.02 | 22.63 | 22.90 | 1,574,288 | +0.30(+1.34%) |
Jul 16, 2010 | 22.60 | 23.31 | 22.47 | 22.60 | 1,145,636 | -0.87(-3.72%) |
Jul 15, 2010 | 23.70 | 23.80 | 23.12 | 23.48 | 1,231,634 | -0.31(-1.30%) |
Jul 14, 2010 | 23.83 | 24.15 | 23.56 | 23.79 | 1,248,154 | -0.20(-0.85%) |
Jul 13, 2010 | 23.59 | 24.37 | 23.55 | 23.99 | 1,457,154 | +0.78(+3.38%) |
Jul 12, 2010 | 23.07 | 23.44 | 22.98 | 23.21 | 706,061 | +0.07(+0.28%) |
Jul 09, 2010 | 23.14 | 23.26 | 22.78 | 23.14 | 834,723 | +0.49(+2.16%) |
Jul 08, 2010 | 22.74 | 22.93 | 22.33 | 22.65 | 870,286 | +0.44(+1.98%) |
Jul 07, 2010 | 21.52 | 22.29 | 21.37 | 22.21 | 708,143 | +0.87(+4.09%) |
Jul 06, 2010 | 21.56 | 21.78 | 21.15 | 21.34 | 696,080 | +0.29(+1.36%) |
Jul 02, 2010 | 21.05 | 21.39 | 20.78 | 21.05 | 1,284,176 | +0.15(+0.74%) |
Jul 01, 2010 | 21.13 | 21.38 | 20.47 | 20.90 | 914,277 | -0.15(-0.70%) |
Jun 30, 2010 | 20.79 | 21.41 | 20.61 | 21.04 | 1,439,292 | +0.19(+0.90%) |
Jun 29, 2010 | 21.62 | 21.62 | 20.70 | 20.86 | 1,451,946 | -2.02(-8.84%) |
Jun 25, 2010 | 22.88 | 23.08 | 22.24 | 22.88 | 1,235,489 | +0.69(+3.13%) |
Jun 24, 2010 | 22.63 | 22.80 | 22.09 | 22.19 | 971,391 | -0.69(-3.03%) |
Jun 23, 2010 | 22.90 | 23.00 | 22.53 | 22.88 | 1,122,391 | -0.29(-1.23%) |
Jun 22, 2010 | 23.84 | 24.33 | 23.08 | 23.17 | 1,367,500 | -0.63(-2.64%) |
Jun 21, 2010 | 24.23 | 24.48 | 23.74 | 23.79 | 1,349,669 | -0.21(-0.88%) |
Jun 18, 2010 | 24.01 | 24.08 | 23.88 | 24.01 | 4,508,064 | +0.15(+0.65%) |
Jun 17, 2010 | 23.87 | 24.14 | 23.42 | 23.85 | 2,637,771 | -0.01(-0.03%) |
Jun 16, 2010 | 23.57 | 23.99 | 23.39 | 23.86 | 1,745,960 | +0.03(+0.14%) |
Jun 15, 2010 | 23.68 | 23.97 | 23.56 | 23.83 | 2,346,581 | +0.38(+1.60%) |
Jun 14, 2010 | 23.84 | 24.26 | 23.33 | 23.45 | 1,257,683 | -0.04(-0.17%) |
Jun 11, 2010 | 22.77 | 23.70 | 22.68 | 23.49 | 1,294,098 | -0.01(-0.03%) |
Jun 10, 2010 | 22.81 | 23.51 | 22.77 | 23.50 | 2,318,626 | +1.14(+5.11%) |
Jun 09, 2010 | 22.15 | 22.68 | 22.03 | 22.36 | 1,486,261 | +0.51(+2.35%) |
Jun 08, 2010 | 21.71 | 21.93 | 20.97 | 21.84 | 1,291,118 | +0.42(+1.94%) |
Jun 07, 2010 | 21.98 | 22.33 | 21.41 | 21.43 | 1,325,905 | -0.58(-2.63%) |
Jun 04, 2010 | 22.01 | 22.90 | 21.85 | 22.01 | 1,511,486 | -1.22(-5.24%) |
Jun 03, 2010 | 23.11 | 23.31 | 22.55 | 23.22 | 1,113,441 | +0.38(+1.64%) |
Jun 02, 2010 | 22.26 | 22.86 | 22.07 | 22.85 | 1,695,725 | +0.99(+4.52%) |
Jun 01, 2010 | 22.06 | 23.05 | 21.84 | 21.86 | 245 | -0.12(-0.56%) |
May 28, 2010 | 21.98 | 22.32 | 21.62 | 21.98 | 1,737,610 | +0.36(+1.66%) |
May 27, 2010 | 20.52 | 21.68 | 20.44 | 21.62 | 2,216,281 | +1.65(+8.25%) |
May 26, 2010 | 20.18 | 20.46 | 19.92 | 19.98 | 245 | +0.02(+0.12%) |
May 25, 2010 | 19.64 | 20.00 | 19.49 | 19.95 | 3,970,523 | -0.45(-2.20%) |
May 24, 2010 | 20.61 | 20.91 | 20.40 | 20.40 | 497,349 | -0.40(-1.92%) |
May 21, 2010 | 19.89 | 20.94 | 19.80 | 20.80 | 1,647,546 | +0.47(+2.29%) |
May 20, 2010 | 20.51 | 20.80 | 20.02 | 20.33 | 1,689,485 | -1.00(-4.70%) |
May 19, 2010 | 20.73 | 21.40 | 20.40 | 21.34 | 1,441,790 | +0.19(+0.89%) |
May 18, 2010 | 21.71 | 21.93 | 20.95 | 21.15 | 1,292,815 | +0.01(+0.04%) |
May 17, 2010 | 21.40 | 21.72 | 20.38 | 21.14 | 1,257,938 | -0.23(-1.07%) |
May 14, 2010 | 21.37 | 22.35 | 21.25 | 21.37 | 1,709,685 | -1.26(-5.59%) |
May 13, 2010 | 23.15 | 23.18 | 22.46 | 22.64 | 1,347,453 | -0.51(-2.19%) |
May 12, 2010 | 23.04 | 23.52 | 22.85 | 23.14 | 1,037,174 | +0.28(+1.21%) |
May 11, 2010 | 23.09 | 23.35 | 22.86 | 22.86 | 613,471 | +0.07(+0.29%) |
May 10, 2010 | 22.50 | 22.85 | 22.36 | 22.80 | 1,060,368 | +1.38(+6.44%) |
May 07, 2010 | 21.64 | 21.93 | 20.84 | 21.42 | 1,737,317 | -0.23(-1.06%) |
May 06, 2010 | 21.01 | 22.31 | 19.80 | 21.65 | 245 | -0.14(-0.66%) |
May 05, 2010 | 22.01 | 22.88 | 21.67 | 21.79 | 1,776,346 | -1.08(-4.73%) |
May 04, 2010 | 23.57 | 23.57 | 22.63 | 22.87 | 1,515,577 | -0.98(-4.11%) |