Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.18 | 22.19 | 21.96 | 22.18 | 157,495 | +0.00(+0.00%) |
Jul 29, 2010 | 22.35 | 22.35 | 22.00 | 22.18 | 182,895 | -0.14(-0.61%) |
Jul 28, 2010 | 22.38 | 22.38 | 22.25 | 22.31 | 180,693 | -0.14(-0.63%) |
Jul 27, 2010 | 22.46 | 22.46 | 22.33 | 22.45 | 169,210 | -0.03(-0.12%) |
Jul 26, 2010 | 22.21 | 22.48 | 22.21 | 22.48 | 90,424 | +0.12(+0.54%) |
Jul 23, 2010 | 22.10 | 22.44 | 22.10 | 22.36 | 29,316 | +0.20(+0.90%) |
Jul 22, 2010 | 22.12 | 22.25 | 22.11 | 22.16 | 85,142 | +0.32(+1.47%) |
Jul 21, 2010 | 22.08 | 22.13 | 21.77 | 21.84 | 28,892 | -0.33(-1.48%) |
Jul 20, 2010 | 21.58 | 22.17 | 21.56 | 22.17 | 46,974 | +0.34(+1.58%) |
Jul 19, 2010 | 21.87 | 21.93 | 21.74 | 21.82 | 51,809 | +0.02(+0.07%) |
Jul 16, 2010 | 21.81 | 22.16 | 21.78 | 21.81 | 12,502 | -0.40(-1.80%) |
Jul 15, 2010 | 22.21 | 22.26 | 21.99 | 22.21 | 158,768 | +0.12(+0.55%) |
Jul 14, 2010 | 21.84 | 22.11 | 21.84 | 22.09 | 49,354 | +0.08(+0.37%) |
Jul 13, 2010 | 22.00 | 22.06 | 21.97 | 22.00 | 23,134 | +0.23(+1.04%) |
Jul 12, 2010 | 21.53 | 21.78 | 21.53 | 21.78 | 67,173 | +0.10(+0.45%) |
Jul 09, 2010 | 21.68 | 21.71 | 21.60 | 21.68 | 25,729 | -0.07(-0.34%) |
Jul 08, 2010 | 21.47 | 21.75 | 21.47 | 21.75 | 40,518 | +0.28(+1.31%) |
Jul 07, 2010 | 21.17 | 21.49 | 21.04 | 21.47 | 74,209 | +0.46(+2.18%) |
Jul 06, 2010 | 21.14 | 21.23 | 20.86 | 21.01 | 161,780 | +0.17(+0.81%) |
Jul 02, 2010 | 20.85 | 20.94 | 20.71 | 20.85 | 37,081 | -0.02(-0.08%) |
Jul 01, 2010 | 20.82 | 20.94 | 20.67 | 20.86 | 125,885 | +0.11(+0.55%) |
Jun 30, 2010 | 20.87 | 20.98 | 20.75 | 20.75 | 26,202 | -0.22(-1.03%) |
Jun 29, 2010 | 21.19 | 21.19 | 20.90 | 20.96 | 58,167 | -0.25(-1.18%) |
Jun 25, 2010 | 21.21 | 21.43 | 21.18 | 21.21 | 29,758 | -0.02(-0.09%) |
Jun 24, 2010 | 21.35 | 21.45 | 21.23 | 21.23 | 33,064 | -0.22(-1.00%) |
Jun 23, 2010 | 21.49 | 21.53 | 21.35 | 21.45 | 23,821 | +0.07(+0.31%) |
Jun 22, 2010 | 21.58 | 21.71 | 21.38 | 21.38 | 28,454 | -0.18(-0.82%) |
Jun 21, 2010 | 21.95 | 21.95 | 21.48 | 21.56 | 72,133 | -0.25(-1.16%) |
Jun 18, 2010 | 21.81 | 21.93 | 21.78 | 21.81 | 36,282 | -0.12(-0.55%) |
Jun 17, 2010 | 21.81 | 21.93 | 21.72 | 21.93 | 19,951 | +0.19(+0.88%) |
Jun 16, 2010 | 21.56 | 21.84 | 21.56 | 21.74 | 86,069 | -0.09(-0.43%) |
Jun 15, 2010 | 21.61 | 21.83 | 21.60 | 21.83 | 28,792 | +0.35(+1.63%) |
Jun 14, 2010 | 21.46 | 21.65 | 21.46 | 21.48 | 454,338 | +0.18(+0.84%) |
Jun 11, 2010 | 21.18 | 21.32 | 21.12 | 21.31 | 323,864 | -0.19(-0.90%) |
Jun 10, 2010 | 21.28 | 21.50 | 21.28 | 21.50 | 310,057 | +0.48(+2.30%) |
Jun 09, 2010 | 21.12 | 21.29 | 20.96 | 21.02 | 30,036 | +0.05(+0.23%) |
Jun 08, 2010 | 20.65 | 20.97 | 20.65 | 20.97 | 60,534 | +0.24(+1.15%) |
Jun 07, 2010 | 20.84 | 20.98 | 20.73 | 20.73 | 242,950 | -0.11(-0.53%) |
Jun 04, 2010 | 20.84 | 21.17 | 20.79 | 20.84 | 43,565 | -0.57(-2.67%) |
Jun 03, 2010 | 21.52 | 21.64 | 21.28 | 21.41 | 759,361 | -0.05(-0.22%) |
Jun 02, 2010 | 21.07 | 21.46 | 21.07 | 21.46 | 51,994 | +0.32(+1.52%) |
Jun 01, 2010 | 20.85 | 21.26 | 20.85 | 21.14 | 640,862 | +0.13(+0.62%) |
May 28, 2010 | 21.01 | 21.17 | 20.95 | 21.01 | 41,721 | -0.08(-0.37%) |
May 27, 2010 | 20.83 | 21.09 | 20.75 | 21.08 | 68,711 | +0.55(+2.68%) |
May 26, 2010 | 20.85 | 20.87 | 20.46 | 20.53 | 65,118 | -0.15(-0.72%) |
May 25, 2010 | 20.51 | 20.72 | 20.30 | 20.68 | 93,152 | -0.09(-0.45%) |
May 24, 2010 | 20.96 | 21.02 | 20.78 | 20.78 | 88,918 | -0.22(-1.04%) |
May 21, 2010 | 20.73 | 21.01 | 20.52 | 20.99 | 282,603 | +0.07(+0.33%) |
May 20, 2010 | 20.97 | 21.18 | 20.92 | 20.92 | 219,776 | -0.61(-2.83%) |
May 19, 2010 | 21.45 | 21.62 | 21.35 | 21.53 | 101,524 | -0.03(-0.13%) |
May 18, 2010 | 21.96 | 22.00 | 21.55 | 21.56 | 28,702 | -0.29(-1.33%) |
May 17, 2010 | 21.75 | 21.85 | 21.49 | 21.85 | 46,364 | +0.11(+0.52%) |
May 14, 2010 | 21.74 | 22.01 | 21.57 | 21.74 | 62,224 | -0.34(-1.53%) |
May 13, 2010 | 22.04 | 22.21 | 22.01 | 22.08 | 107,808 | -0.07(-0.32%) |
May 12, 2010 | 22.19 | 22.19 | 22.00 | 22.15 | 55,528 | +0.23(+1.03%) |
May 11, 2010 | 22.06 | 22.18 | 21.90 | 21.92 | 353,728 | -0.14(-0.62%) |
May 10, 2010 | 22.00 | 22.06 | 21.83 | 22.06 | 95,686 | +0.78(+3.69%) |
May 07, 2010 | 20.96 | 21.49 | 20.88 | 21.27 | 233,964 | -0.56(-2.54%) |
May 06, 2010 | 21.90 | 22.50 | 12.90 | 21.83 | 251,874 | -0.19(-0.88%) |
May 05, 2010 | 22.10 | 22.13 | 21.97 | 22.02 | 301,120 | -0.20(-0.89%) |
May 04, 2010 | 22.39 | 22.39 | 22.12 | 22.22 | 45,249 | -0.38(-1.68%) |