Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.09 | 23.17 | 22.77 | 23.09 | 15,659 | -0.13(-0.56%) |
Jul 29, 2010 | 23.58 | 23.70 | 22.99 | 23.22 | 314,078 | +0.06(+0.26%) |
Jul 28, 2010 | 23.22 | 23.28 | 23.09 | 23.16 | 87,569 | -0.12(-0.54%) |
Jul 27, 2010 | 23.30 | 23.36 | 23.12 | 23.29 | 72,578 | +0.20(+0.88%) |
Jul 26, 2010 | 22.78 | 23.09 | 22.70 | 23.09 | 160,896 | +0.28(+1.21%) |
Jul 23, 2010 | 22.44 | 22.84 | 22.38 | 22.81 | 37,353 | +0.28(+1.25%) |
Jul 22, 2010 | 22.32 | 22.64 | 22.32 | 22.53 | 34,358 | +0.96(+4.47%) |
Jul 21, 2010 | 22.12 | 22.12 | 21.50 | 21.56 | 11,342 | -0.54(-2.43%) |
Jul 20, 2010 | 21.60 | 22.12 | 21.54 | 22.10 | 29,160 | -0.09(-0.38%) |
Jul 19, 2010 | 22.25 | 22.36 | 22.02 | 22.19 | 31,305 | +0.21(+0.96%) |
Jul 16, 2010 | 21.98 | 22.51 | 21.93 | 21.98 | 100,605 | -0.72(-3.15%) |
Jul 15, 2010 | 22.76 | 22.76 | 22.38 | 22.69 | 80,457 | +0.16(+0.73%) |
Jul 14, 2010 | 22.32 | 22.63 | 22.25 | 22.53 | 23,177 | +0.05(+0.23%) |
Jul 13, 2010 | 22.24 | 22.52 | 22.24 | 22.48 | 43,961 | +0.52(+2.36%) |
Jul 12, 2010 | 21.80 | 21.98 | 21.77 | 21.96 | 37,163 | -0.11(-0.51%) |
Jul 09, 2010 | 22.07 | 22.07 | 21.74 | 22.07 | 60,849 | +0.09(+0.39%) |
Jul 08, 2010 | 21.85 | 22.06 | 21.73 | 21.98 | 89,402 | +0.17(+0.78%) |
Jul 07, 2010 | 21.00 | 21.81 | 21.00 | 21.81 | 97,516 | +0.98(+4.72%) |
Jul 06, 2010 | 21.01 | 21.17 | 20.68 | 20.83 | 91,437 | +0.58(+2.85%) |
Jul 02, 2010 | 20.25 | 20.77 | 20.25 | 20.25 | 79,513 | -0.20(-0.99%) |
Jul 01, 2010 | 20.38 | 20.53 | 20.13 | 20.45 | 76,623 | +0.40(+2.00%) |
Jun 30, 2010 | 20.12 | 20.47 | 20.05 | 20.05 | 58,029 | -0.03(-0.13%) |
Jun 29, 2010 | 20.34 | 20.39 | 19.94 | 20.08 | 76,527 | -1.07(-5.06%) |
Jun 25, 2010 | 21.15 | 21.20 | 20.76 | 21.15 | 73,831 | +0.14(+0.69%) |
Jun 24, 2010 | 21.37 | 21.37 | 20.99 | 21.01 | 43,955 | -0.56(-2.59%) |
Jun 23, 2010 | 21.52 | 21.69 | 21.21 | 21.56 | 48,833 | +0.12(+0.58%) |
Jun 22, 2010 | 21.68 | 21.77 | 21.35 | 21.44 | 19,470 | -0.28(-1.30%) |
Jun 21, 2010 | 22.22 | 22.22 | 21.65 | 21.72 | 143,448 | -0.14(-0.66%) |
Jun 18, 2010 | 21.87 | 21.90 | 21.71 | 21.87 | 31,151 | +0.04(+0.19%) |
Jun 17, 2010 | 21.93 | 21.93 | 21.60 | 21.82 | 39,063 | +0.14(+0.65%) |
Jun 16, 2010 | 21.50 | 21.77 | 21.42 | 21.68 | 39,750 | -0.21(-0.96%) |
Jun 15, 2010 | 21.40 | 21.89 | 21.35 | 21.89 | 70,395 | +0.97(+4.65%) |
Jun 14, 2010 | 21.10 | 21.26 | 20.92 | 20.92 | 66,693 | +0.23(+1.11%) |
Jun 11, 2010 | 20.33 | 20.69 | 20.33 | 20.69 | 24,827 | +0.23(+1.12%) |
Jun 10, 2010 | 20.15 | 20.49 | 20.14 | 20.46 | 160,565 | +1.04(+5.37%) |
Jun 09, 2010 | 19.71 | 19.88 | 19.34 | 19.42 | 319,942 | -0.07(-0.36%) |
Jun 08, 2010 | 19.27 | 19.50 | 19.11 | 19.49 | 914,479 | +0.30(+1.57%) |
Jun 07, 2010 | 19.64 | 19.64 | 19.19 | 19.19 | 89,174 | -0.20(-1.02%) |
Jun 04, 2010 | 19.39 | 20.00 | 19.36 | 19.39 | 71,529 | -1.26(-6.10%) |
Jun 03, 2010 | 21.02 | 21.02 | 20.54 | 20.65 | 101,531 | -0.16(-0.77%) |
Jun 02, 2010 | 20.32 | 20.84 | 20.14 | 20.81 | 27,387 | +0.57(+2.81%) |
Jun 01, 2010 | 20.17 | 20.89 | 20.10 | 20.24 | 148,836 | -0.36(-1.77%) |
May 28, 2010 | 20.60 | 20.98 | 20.46 | 20.60 | 85,896 | -0.44(-2.10%) |
May 27, 2010 | 20.43 | 21.04 | 20.35 | 21.04 | 34,919 | +1.50(+7.65%) |
May 26, 2010 | 20.12 | 20.20 | 19.55 | 19.55 | 45,716 | -0.56(-2.77%) |
May 25, 2010 | 19.46 | 20.10 | 19.28 | 20.10 | 1,264,167 | +0.01(+0.03%) |
May 24, 2010 | 20.32 | 20.46 | 20.10 | 20.10 | 79,030 | -0.78(-3.74%) |
May 21, 2010 | 20.03 | 20.93 | 20.03 | 20.88 | 96,189 | +0.62(+3.06%) |
May 20, 2010 | 19.99 | 20.66 | 19.99 | 20.26 | 119,717 | -0.70(-3.33%) |
May 19, 2010 | 20.69 | 20.99 | 20.46 | 20.95 | 32,586 | +0.27(+1.30%) |
May 18, 2010 | 21.43 | 21.54 | 20.52 | 20.69 | 141,408 | -0.32(-1.52%) |
May 17, 2010 | 21.09 | 21.19 | 20.42 | 21.01 | 112,001 | +0.06(+0.27%) |
May 14, 2010 | 20.95 | 21.54 | 20.69 | 20.95 | 73,099 | -0.95(-4.32%) |
May 13, 2010 | 22.04 | 22.29 | 21.89 | 21.89 | 22,480 | -0.48(-2.14%) |
May 12, 2010 | 22.44 | 22.53 | 22.25 | 22.37 | 48,151 | +0.29(+1.33%) |
May 11, 2010 | 22.28 | 22.46 | 22.05 | 22.08 | 94,764 | -0.36(-1.62%) |
May 10, 2010 | 22.64 | 22.64 | 22.24 | 22.44 | 204,383 | +2.19(+10.84%) |
May 07, 2010 | 20.82 | 20.91 | 19.79 | 20.25 | 168,635 | -0.40(-1.96%) |
May 06, 2010 | 21.43 | 21.59 | 19.09 | 20.65 | 209,517 | -1.05(-4.83%) |
May 05, 2010 | 21.88 | 22.00 | 21.67 | 21.70 | 161,883 | -0.56(-2.50%) |
May 04, 2010 | 22.69 | 22.82 | 22.18 | 22.26 | 109,899 | -1.30(-5.51%) |