Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.91 | 23.02 | 22.56 | 22.91 | 48,701 | +0.06(+0.27%) |
Jul 29, 2010 | 23.22 | 23.33 | 22.68 | 22.84 | 55,564 | -0.26(-1.11%) |
Jul 28, 2010 | 23.21 | 23.24 | 22.95 | 23.10 | 10,458 | -0.09(-0.38%) |
Jul 27, 2010 | 23.49 | 23.49 | 22.95 | 23.19 | 24,716 | -0.02(-0.08%) |
Jul 26, 2010 | 22.84 | 23.23 | 22.56 | 23.21 | 32,725 | +0.75(+3.33%) |
Jul 23, 2010 | 22.14 | 22.55 | 22.08 | 22.46 | 9,731 | +0.02(+0.08%) |
Jul 22, 2010 | 22.16 | 22.56 | 21.97 | 22.44 | 23,748 | +0.80(+3.68%) |
Jul 21, 2010 | 22.20 | 22.20 | 21.61 | 21.65 | 37,850 | -0.48(-2.18%) |
Jul 20, 2010 | 21.40 | 22.13 | 21.30 | 22.13 | 6,859 | +0.41(+1.87%) |
Jul 19, 2010 | 21.60 | 21.81 | 21.11 | 21.72 | 30,768 | +0.34(+1.58%) |
Jul 16, 2010 | 21.39 | 21.79 | 21.24 | 21.39 | 16,994 | -0.60(-2.73%) |
Jul 15, 2010 | 21.94 | 21.99 | 21.69 | 21.99 | 5,953 | -0.07(-0.31%) |
Jul 14, 2010 | 22.08 | 22.23 | 21.90 | 22.06 | 28,298 | -0.19(-0.87%) |
Jul 13, 2010 | 22.24 | 22.28 | 22.01 | 22.25 | 24,192 | +0.48(+2.19%) |
Jul 12, 2010 | 21.62 | 21.84 | 21.57 | 21.77 | 9,037 | +0.01(+0.03%) |
Jul 09, 2010 | 21.77 | 21.77 | 21.49 | 21.77 | 20,520 | +0.31(+1.46%) |
Jul 08, 2010 | 21.57 | 21.77 | 21.15 | 21.45 | 24,741 | +0.38(+1.78%) |
Jul 07, 2010 | 20.51 | 21.08 | 20.36 | 21.08 | 10,598 | +0.91(+4.54%) |
Jul 06, 2010 | 20.94 | 20.94 | 20.04 | 20.16 | 29,759 | -0.33(-1.59%) |
Jul 02, 2010 | 20.49 | 21.01 | 20.38 | 20.49 | 9,229 | -0.32(-1.54%) |
Jul 01, 2010 | 20.84 | 20.88 | 20.35 | 20.81 | 206,741 | -0.13(-0.61%) |
Jun 30, 2010 | 21.12 | 21.30 | 20.88 | 20.94 | 10,202 | -0.10(-0.46%) |
Jun 29, 2010 | 21.25 | 21.37 | 21.03 | 21.03 | 106,848 | -0.76(-3.51%) |
Jun 25, 2010 | 21.80 | 21.84 | 21.32 | 21.80 | 110,281 | +0.58(+2.72%) |
Jun 24, 2010 | 21.34 | 21.59 | 21.22 | 21.22 | 118,445 | -0.51(-2.34%) |
Jun 23, 2010 | 21.74 | 21.84 | 21.45 | 21.73 | 24,674 | +0.18(+0.82%) |
Jun 22, 2010 | 22.30 | 22.30 | 21.55 | 21.55 | 130,307 | -0.63(-2.86%) |
Jun 21, 2010 | 22.71 | 22.71 | 22.17 | 22.19 | 29,153 | -0.22(-0.97%) |
Jun 18, 2010 | 22.41 | 22.75 | 22.35 | 22.41 | 19,321 | -0.22(-0.99%) |
Jun 17, 2010 | 22.74 | 22.74 | 22.53 | 22.63 | 37,695 | +0.11(+0.50%) |
Jun 16, 2010 | 22.57 | 22.64 | 22.43 | 22.52 | 78,446 | -0.11(-0.49%) |
Jun 15, 2010 | 22.23 | 22.66 | 22.23 | 22.63 | 57,902 | +0.44(+1.99%) |
Jun 14, 2010 | 22.17 | 22.32 | 22.01 | 22.19 | 26,996 | +0.37(+1.68%) |
Jun 11, 2010 | 21.35 | 21.82 | 21.35 | 21.82 | 5,983 | +0.12(+0.54%) |
Jun 10, 2010 | 21.37 | 21.70 | 21.17 | 21.70 | 15,164 | +0.85(+4.06%) |
Jun 09, 2010 | 20.80 | 21.39 | 20.78 | 20.86 | 125,849 | +0.44(+2.13%) |
Jun 08, 2010 | 20.21 | 20.51 | 19.89 | 20.42 | 13,638 | +0.09(+0.46%) |
Jun 07, 2010 | 20.22 | 20.76 | 20.22 | 20.33 | 67,086 | -0.13(-0.62%) |
Jun 04, 2010 | 20.46 | 21.22 | 20.42 | 20.46 | 6,871 | -1.11(-5.17%) |
Jun 03, 2010 | 21.72 | 21.72 | 21.48 | 21.57 | 10,322 | -0.06(-0.29%) |
Jun 02, 2010 | 21.39 | 21.64 | 21.12 | 21.63 | 20,078 | +0.28(+1.31%) |
Jun 01, 2010 | 21.64 | 21.78 | 21.35 | 21.35 | 31,640 | -0.60(-2.72%) |
May 28, 2010 | 21.95 | 22.14 | 21.78 | 21.95 | 16,143 | -0.08(-0.37%) |
May 27, 2010 | 21.62 | 22.03 | 21.62 | 22.03 | 6,218 | +1.06(+5.04%) |
May 26, 2010 | 21.40 | 21.51 | 20.89 | 20.98 | 14,601 | +0.00(+0.01%) |
May 25, 2010 | 20.28 | 20.97 | 20.02 | 20.97 | 25,991 | +0.19(+0.92%) |
May 24, 2010 | 21.29 | 21.29 | 20.78 | 20.78 | 7,474 | -0.37(-1.76%) |
May 21, 2010 | 20.17 | 21.16 | 19.98 | 21.16 | 19,189 | +0.57(+2.78%) |
May 20, 2010 | 20.52 | 21.04 | 20.49 | 20.58 | 71,600 | -0.82(-3.84%) |
May 19, 2010 | 21.52 | 21.86 | 21.07 | 21.40 | 28,601 | -0.32(-1.46%) |
May 18, 2010 | 22.37 | 22.47 | 21.62 | 21.72 | 8,912 | -0.45(-2.05%) |
May 17, 2010 | 22.18 | 22.36 | 21.52 | 22.18 | 58,872 | +0.07(+0.31%) |
May 14, 2010 | 22.11 | 22.55 | 21.90 | 22.11 | 26,575 | -0.62(-2.71%) |
May 13, 2010 | 23.11 | 23.11 | 22.72 | 22.72 | 16,947 | -0.38(-1.65%) |
May 12, 2010 | 22.76 | 23.10 | 22.76 | 23.10 | 18,398 | +0.38(+1.68%) |
May 11, 2010 | 22.92 | 22.92 | 22.66 | 22.72 | 24,004 | +0.02(+0.08%) |
May 10, 2010 | 22.42 | 22.70 | 22.26 | 22.70 | 105,142 | +1.43(+6.72%) |
May 07, 2010 | 22.35 | 23.01 | 21.21 | 21.27 | 24,883 | -0.30(-1.40%) |
May 06, 2010 | 22.21 | 22.47 | 20.21 | 21.57 | 38,575 | -0.89(-3.97%) |
May 05, 2010 | 22.42 | 22.71 | 22.41 | 22.47 | 8,026 | -0.34(-1.51%) |
May 04, 2010 | 22.87 | 23.05 | 22.66 | 22.81 | 26,491 | -0.35(-1.53%) |