Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.10 | 24.55 | 24.00 | 24.44 | 391,383 | +0.39(+1.62%) |
Jul 29, 2010 | 24.30 | 24.56 | 23.85 | 24.05 | 39,704 | +0.18(+0.75%) |
Jul 28, 2010 | 24.00 | 24.10 | 23.85 | 23.87 | 129,339 | +0.12(+0.51%) |
Jul 27, 2010 | 24.40 | 24.46 | 23.70 | 23.75 | 953,214 | -0.79(-3.22%) |
Jul 26, 2010 | 24.51 | 24.66 | 24.41 | 24.54 | 445,193 | +0.27(+1.11%) |
Jul 23, 2010 | 23.95 | 24.40 | 23.90 | 24.27 | 30,492 | +0.37(+1.55%) |
Jul 22, 2010 | 23.40 | 24.05 | 23.30 | 23.90 | 40,148 | +1.24(+5.47%) |
Jul 21, 2010 | 23.32 | 23.32 | 22.61 | 22.66 | 40,245 | -0.38(-1.65%) |
Jul 20, 2010 | 22.74 | 23.10 | 22.64 | 23.04 | 48,145 | +0.16(+0.70%) |
Jul 19, 2010 | 23.20 | 23.20 | 22.75 | 22.88 | 30,201 | -0.01(-0.04%) |
Jul 16, 2010 | 23.60 | 23.60 | 22.88 | 22.89 | 54,229 | -0.80(-3.38%) |
Jul 15, 2010 | 23.57 | 23.69 | 23.23 | 23.69 | 41,721 | +0.53(+2.29%) |
Jul 14, 2010 | 22.90 | 23.25 | 22.77 | 23.16 | 317,664 | -0.03(-0.13%) |
Jul 13, 2010 | 23.14 | 23.35 | 23.03 | 23.19 | 39,179 | +0.70(+3.11%) |
Jul 12, 2010 | 22.44 | 22.71 | 22.35 | 22.49 | 24,522 | -0.36(-1.58%) |
Jul 09, 2010 | 22.63 | 22.90 | 22.60 | 22.85 | 46,866 | +0.14(+0.62%) |
Jul 08, 2010 | 22.51 | 22.75 | 22.45 | 22.71 | 86,903 | +0.47(+2.11%) |
Jul 07, 2010 | 21.77 | 22.29 | 21.70 | 22.24 | 41,844 | +0.20(+0.91%) |
Jul 06, 2010 | 22.15 | 22.30 | 21.86 | 22.04 | 47,419 | +0.72(+3.38%) |
Jul 02, 2010 | 21.47 | 21.57 | 21.11 | 21.32 | 35,854 | -0.08(-0.37%) |
Jul 01, 2010 | 21.71 | 21.72 | 21.10 | 21.40 | 35,338 | -0.20(-0.93%) |
Jun 30, 2010 | 21.75 | 22.17 | 21.60 | 21.60 | 57,345 | -0.06(-0.28%) |
Jun 29, 2010 | 22.03 | 22.08 | 21.50 | 21.66 | 55,685 | -0.94(-4.16%) |
Jun 25, 2010 | 22.31 | 22.65 | 22.10 | 22.60 | 59,460 | -0.05(-0.22%) |
Jun 24, 2010 | 22.99 | 23.00 | 22.51 | 22.65 | 30,947 | -0.53(-2.29%) |
Jun 23, 2010 | 23.22 | 23.40 | 22.93 | 23.18 | 98,317 | +0.13(+0.56%) |
Jun 22, 2010 | 23.42 | 23.53 | 23.05 | 23.05 | 36,881 | -0.49(-2.08%) |
Jun 21, 2010 | 23.77 | 23.91 | 23.46 | 23.54 | 111,678 | +0.37(+1.60%) |
Jun 18, 2010 | 23.05 | 23.20 | 22.95 | 23.17 | 31,366 | -0.03(-0.13%) |
Jun 17, 2010 | 22.98 | 23.22 | 22.83 | 23.20 | 36,595 | +0.40(+1.75%) |
Jun 16, 2010 | 22.42 | 22.89 | 22.42 | 22.80 | 88,288 | +0.00(+0.00%) |
Jun 15, 2010 | 22.37 | 22.84 | 22.27 | 22.80 | 192,865 | +0.55(+2.47%) |
Jun 14, 2010 | 22.56 | 22.69 | 22.25 | 22.25 | 42,767 | -0.13(-0.58%) |
Jun 11, 2010 | 22.07 | 22.38 | 21.97 | 22.38 | 55,991 | +0.14(+0.63%) |
Jun 10, 2010 | 22.00 | 22.25 | 22.00 | 22.24 | 243,674 | +0.82(+3.83%) |
Jun 09, 2010 | 21.46 | 21.80 | 21.25 | 21.42 | 87,883 | +0.47(+2.24%) |
Jun 08, 2010 | 20.66 | 21.00 | 20.54 | 20.95 | 75,851 | +0.45(+2.20%) |
Jun 07, 2010 | 20.81 | 20.95 | 20.50 | 20.50 | 33,959 | -0.20(-0.97%) |
Jun 04, 2010 | 21.01 | 21.24 | 20.63 | 20.70 | 71,476 | -1.09(-5.00%) |
Jun 03, 2010 | 21.78 | 21.90 | 21.54 | 21.79 | 54,160 | +0.17(+0.79%) |
Jun 02, 2010 | 20.99 | 21.67 | 20.92 | 21.62 | 150,675 | +0.63(+3.00%) |
Jun 01, 2010 | 20.83 | 21.47 | 20.73 | 20.99 | 184,754 | -0.12(-0.57%) |
May 28, 2010 | 21.40 | 21.33 | 20.80 | 21.11 | 127,230 | -0.29(-1.36%) |
May 27, 2010 | 20.97 | 21.50 | 20.89 | 21.40 | 32,098 | +1.10(+5.42%) |
May 26, 2010 | 20.55 | 20.89 | 20.11 | 20.30 | 38,632 | +0.09(+0.45%) |
May 25, 2010 | 19.79 | 20.40 | 19.55 | 20.21 | 48,082 | -0.04(-0.20%) |
May 24, 2010 | 20.49 | 20.66 | 20.25 | 20.25 | 48,985 | -1.05(-4.93%) |
May 21, 2010 | 20.05 | 21.30 | 20.05 | 21.30 | 81,194 | +0.74(+3.60%) |
May 20, 2010 | 20.32 | 21.04 | 20.30 | 20.56 | 81,831 | -0.57(-2.70%) |
May 19, 2010 | 20.86 | 21.30 | 20.75 | 21.13 | 49,635 | +0.19(+0.91%) |
May 18, 2010 | 21.71 | 21.85 | 20.81 | 20.94 | 42,054 | -0.30(-1.41%) |
May 17, 2010 | 21.45 | 21.60 | 20.80 | 21.24 | 126,786 | -0.85(-3.85%) |
May 14, 2010 | 22.30 | 22.30 | 21.79 | 22.09 | 150,987 | -0.69(-3.03%) |
May 13, 2010 | 22.95 | 23.14 | 22.60 | 22.78 | 30,399 | -0.32(-1.39%) |
May 12, 2010 | 23.06 | 23.21 | 22.93 | 23.10 | 54,837 | +0.85(+3.82%) |
May 11, 2010 | 22.46 | 22.74 | 22.25 | 22.25 | 111,955 | -0.20(-0.89%) |
May 10, 2010 | 22.30 | 22.47 | 22.22 | 22.45 | 247,606 | +2.22(+10.97%) |
May 07, 2010 | 20.60 | 20.70 | 19.75 | 20.23 | 111,178 | -1.02(-4.80%) |
May 06, 2010 | 21.47 | 21.69 | 20.06 | 21.25 | 145,843 | -0.30(-1.39%) |
May 05, 2010 | 21.75 | 21.85 | 21.40 | 21.55 | 76,800 | -0.35(-1.60%) |
May 04, 2010 | 22.55 | 22.55 | 21.79 | 21.90 | 38,357 | -1.17(-5.07%) |