Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.31 | 23.31 | 23.03 | 23.31 | 21,739 | +0.06(+0.25%) |
Jul 29, 2010 | 23.27 | 23.27 | 23.14 | 23.25 | 25,980 | +0.04(+0.18%) |
Jul 28, 2010 | 23.18 | 23.21 | 23.15 | 23.21 | 14,330 | -0.04(-0.18%) |
Jul 27, 2010 | 23.39 | 23.39 | 23.22 | 23.25 | 22,849 | -0.02(-0.11%) |
Jul 26, 2010 | 23.28 | 23.29 | 23.22 | 23.27 | 45,323 | +0.02(+0.07%) |
Jul 23, 2010 | 23.32 | 23.32 | 23.16 | 23.26 | 16,796 | +0.03(+0.15%) |
Jul 22, 2010 | 23.20 | 23.23 | 23.16 | 23.22 | 45,493 | +0.11(+0.48%) |
Jul 21, 2010 | 23.27 | 23.27 | 23.11 | 23.11 | 26,413 | -0.01(-0.04%) |
Jul 20, 2010 | 22.77 | 23.13 | 22.77 | 23.12 | 25,984 | +0.10(+0.45%) |
Jul 19, 2010 | 23.23 | 23.23 | 22.92 | 23.02 | 61,863 | +0.00(+0.00%) |
Jul 16, 2010 | 23.02 | 23.52 | 22.93 | 23.02 | 12,278 | -0.01(-0.04%) |
Jul 15, 2010 | 23.09 | 23.09 | 22.98 | 23.03 | 40,146 | -0.02(-0.07%) |
Jul 14, 2010 | 23.03 | 23.09 | 23.02 | 23.04 | 10,250 | -0.03(-0.15%) |
Jul 13, 2010 | 23.26 | 23.26 | 23.01 | 23.08 | 29,181 | +0.07(+0.30%) |
Jul 12, 2010 | 23.00 | 23.01 | 22.97 | 23.01 | 12,645 | +0.00(+0.00%) |
Jul 09, 2010 | 23.01 | 23.05 | 22.87 | 23.01 | 73,562 | +0.00(+0.00%) |
Jul 08, 2010 | 23.15 | 23.15 | 22.89 | 23.01 | 193,658 | +0.06(+0.26%) |
Jul 07, 2010 | 23.09 | 23.09 | 22.95 | 22.95 | 84,769 | -0.04(-0.18%) |
Jul 06, 2010 | 23.23 | 23.23 | 22.93 | 22.99 | 41,447 | +0.10(+0.45%) |
Jul 02, 2010 | 22.89 | 23.45 | 22.75 | 22.89 | 33,356 | +0.08(+0.34%) |
Jul 01, 2010 | 22.93 | 22.95 | 22.71 | 22.81 | 116,088 | +0.09(+0.42%) |
Jun 30, 2010 | 22.84 | 22.87 | 22.72 | 22.72 | 14,961 | -0.08(-0.34%) |
Jun 29, 2010 | 22.80 | 22.84 | 22.71 | 22.79 | 16,947 | -0.15(-0.67%) |
Jun 25, 2010 | 22.95 | 22.95 | 22.83 | 22.95 | 11,479 | +0.11(+0.49%) |
Jun 24, 2010 | 23.01 | 23.01 | 22.20 | 22.84 | 36,118 | -0.11(-0.49%) |
Jun 23, 2010 | 22.89 | 22.95 | 22.86 | 22.95 | 11,305 | +0.06(+0.26%) |
Jun 22, 2010 | 22.97 | 22.97 | 22.16 | 22.89 | 15,850 | +0.00(+0.00%) |
Jun 21, 2010 | 22.96 | 22.97 | 22.85 | 22.89 | 20,030 | +0.06(+0.26%) |
Jun 18, 2010 | 22.83 | 22.84 | 22.77 | 22.83 | 24,115 | +0.10(+0.45%) |
Jun 17, 2010 | 22.70 | 22.78 | 22.67 | 22.72 | 5,286 | +0.04(+0.17%) |
Jun 16, 2010 | 22.80 | 22.80 | 22.41 | 22.69 | 5,510 | -0.03(-0.13%) |
Jun 15, 2010 | 22.79 | 22.82 | 22.56 | 22.72 | 54,466 | +0.15(+0.65%) |
Jun 14, 2010 | 22.70 | 22.70 | 22.54 | 22.57 | 39,160 | -0.08(-0.34%) |
Jun 11, 2010 | 22.60 | 22.65 | 22.60 | 22.65 | 10,512 | +0.03(+0.11%) |
Jun 10, 2010 | 22.78 | 22.78 | 22.54 | 22.62 | 29,120 | +0.07(+0.30%) |
Jun 09, 2010 | 22.75 | 22.75 | 22.47 | 22.55 | 102,843 | -0.02(-0.11%) |
Jun 08, 2010 | 22.27 | 22.65 | 22.27 | 22.58 | 22,472 | +0.17(+0.76%) |
Jun 07, 2010 | 22.52 | 22.54 | 22.39 | 22.41 | 63,522 | +0.07(+0.32%) |
Jun 04, 2010 | 22.34 | 22.55 | 22.19 | 22.34 | 418,836 | -0.18(-0.80%) |
Jun 03, 2010 | 22.69 | 22.69 | 22.48 | 22.52 | 30,000 | -0.02(-0.08%) |
Jun 02, 2010 | 22.44 | 22.59 | 22.41 | 22.54 | 18,767 | +0.16(+0.73%) |
Jun 01, 2010 | 22.06 | 22.50 | 20.90 | 22.37 | 36,013 | -0.01(-0.04%) |
May 28, 2010 | 22.38 | 22.60 | 22.38 | 22.38 | 27,046 | -0.12(-0.54%) |
May 27, 2010 | 21.55 | 22.56 | 21.55 | 22.50 | 21,307 | +0.27(+1.20%) |
May 26, 2010 | 22.36 | 22.42 | 22.23 | 22.23 | 3,992 | -0.12(-0.54%) |
May 25, 2010 | 22.38 | 22.39 | 22.20 | 22.35 | 50,646 | -0.04(-0.20%) |
May 24, 2010 | 21.94 | 22.59 | 21.94 | 22.40 | 55,556 | +0.03(+0.12%) |
May 21, 2010 | 22.48 | 22.48 | 22.30 | 22.37 | 74,699 | +0.21(+0.93%) |
May 20, 2010 | 22.52 | 22.52 | 22.14 | 22.17 | 20,935 | -0.40(-1.75%) |
May 19, 2010 | 22.54 | 22.59 | 22.42 | 22.56 | 16,134 | -0.04(-0.19%) |
May 18, 2010 | 22.95 | 22.95 | 22.54 | 22.60 | 31,774 | -0.01(-0.06%) |
May 17, 2010 | 22.63 | 22.75 | 22.59 | 22.62 | 6,787 | -0.02(-0.11%) |
May 14, 2010 | 22.64 | 22.87 | 22.64 | 22.64 | 8,956 | -0.19(-0.83%) |
May 13, 2010 | 22.90 | 22.90 | 22.81 | 22.83 | 4,924 | +0.02(+0.09%) |
May 12, 2010 | 22.90 | 22.94 | 22.79 | 22.81 | 29,405 | -0.03(-0.15%) |
May 11, 2010 | 22.86 | 22.91 | 22.83 | 22.84 | 101,545 | -0.10(-0.45%) |
May 10, 2010 | 22.96 | 22.97 | 22.92 | 22.95 | 55,389 | +0.47(+2.11%) |
May 07, 2010 | 21.10 | 22.57 | 21.10 | 22.48 | 176,026 | -0.03(-0.15%) |
May 06, 2010 | 22.86 | 22.86 | 17.64 | 22.51 | 538,544 | -0.40(-1.76%) |
May 05, 2010 | 22.92 | 23.01 | 22.84 | 22.91 | 20,119 | -0.20(-0.86%) |
May 04, 2010 | 23.22 | 23.22 | 23.08 | 23.11 | 41,129 | -0.29(-1.25%) |