Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.03 | 23.14 | 22.67 | 23.03 | 48,448 | +0.06(+0.27%) |
Jul 29, 2010 | 23.34 | 23.45 | 22.79 | 22.96 | 55,276 | -0.26(-1.11%) |
Jul 28, 2010 | 23.33 | 23.36 | 23.07 | 23.22 | 10,404 | -0.09(-0.38%) |
Jul 27, 2010 | 23.61 | 23.61 | 23.07 | 23.31 | 24,588 | -0.02(-0.08%) |
Jul 26, 2010 | 22.96 | 23.35 | 22.67 | 23.33 | 32,555 | +0.75(+3.33%) |
Jul 23, 2010 | 22.25 | 22.67 | 22.20 | 22.58 | 9,681 | +0.02(+0.08%) |
Jul 22, 2010 | 22.28 | 22.67 | 22.09 | 22.56 | 23,625 | +0.80(+3.67%) |
Jul 21, 2010 | 22.31 | 22.31 | 21.72 | 21.76 | 37,654 | -0.48(-2.18%) |
Jul 20, 2010 | 21.52 | 22.25 | 21.41 | 22.25 | 6,824 | +0.41(+1.87%) |
Jul 19, 2010 | 21.72 | 21.92 | 21.22 | 21.84 | 30,608 | +0.34(+1.58%) |
Jul 16, 2010 | 21.50 | 21.91 | 21.35 | 21.50 | 16,906 | -0.60(-2.73%) |
Jul 15, 2010 | 22.06 | 22.10 | 21.80 | 22.10 | 5,922 | -0.07(-0.31%) |
Jul 14, 2010 | 22.20 | 22.35 | 22.01 | 22.17 | 28,151 | -0.20(-0.87%) |
Jul 13, 2010 | 22.36 | 22.40 | 22.12 | 22.37 | 24,067 | +0.48(+2.19%) |
Jul 12, 2010 | 21.74 | 21.96 | 21.69 | 21.89 | 8,990 | +0.01(+0.03%) |
Jul 09, 2010 | 21.88 | 21.88 | 21.60 | 21.88 | 20,414 | +0.31(+1.46%) |
Jul 08, 2010 | 21.69 | 21.89 | 21.26 | 21.57 | 24,613 | +0.38(+1.78%) |
Jul 07, 2010 | 20.62 | 21.19 | 20.46 | 21.19 | 10,543 | +0.92(+4.54%) |
Jul 06, 2010 | 21.05 | 21.05 | 20.14 | 20.27 | 29,605 | -0.33(-1.59%) |
Jul 02, 2010 | 20.60 | 21.12 | 20.49 | 20.60 | 9,181 | -0.32(-1.54%) |
Jul 01, 2010 | 20.95 | 20.99 | 20.46 | 20.92 | 205,670 | -0.13(-0.61%) |
Jun 30, 2010 | 21.23 | 21.41 | 20.99 | 21.05 | 10,150 | -0.10(-0.46%) |
Jun 29, 2010 | 21.36 | 21.48 | 21.14 | 21.14 | 106,294 | -0.77(-3.51%) |
Jun 25, 2010 | 21.91 | 21.95 | 21.43 | 21.91 | 109,709 | +0.58(+2.72%) |
Jun 24, 2010 | 21.45 | 21.70 | 21.33 | 21.33 | 117,831 | -0.51(-2.33%) |
Jun 23, 2010 | 21.85 | 21.95 | 21.56 | 21.84 | 24,546 | +0.18(+0.82%) |
Jun 22, 2010 | 22.42 | 22.42 | 21.67 | 21.67 | 129,631 | -0.64(-2.86%) |
Jun 21, 2010 | 22.83 | 22.83 | 22.28 | 22.30 | 29,002 | -0.22(-0.97%) |
Jun 18, 2010 | 22.52 | 22.87 | 22.46 | 22.52 | 19,221 | -0.23(-0.99%) |
Jun 17, 2010 | 22.86 | 22.86 | 22.65 | 22.75 | 37,500 | +0.11(+0.50%) |
Jun 16, 2010 | 22.69 | 22.75 | 22.55 | 22.63 | 78,039 | -0.11(-0.49%) |
Jun 15, 2010 | 22.35 | 22.78 | 22.35 | 22.75 | 57,602 | +0.44(+1.99%) |
Jun 14, 2010 | 22.29 | 22.44 | 22.13 | 22.30 | 26,856 | +0.37(+1.68%) |
Jun 11, 2010 | 21.46 | 21.93 | 21.46 | 21.93 | 5,952 | +0.12(+0.54%) |
Jun 10, 2010 | 21.48 | 21.82 | 21.28 | 21.82 | 15,085 | +0.85(+4.05%) |
Jun 09, 2010 | 20.91 | 21.50 | 20.89 | 20.97 | 125,197 | +0.44(+2.13%) |
Jun 08, 2010 | 20.32 | 20.62 | 20.00 | 20.53 | 13,567 | +0.09(+0.46%) |
Jun 07, 2010 | 20.32 | 20.87 | 20.32 | 20.43 | 66,738 | -0.13(-0.62%) |
Jun 04, 2010 | 20.56 | 21.33 | 20.52 | 20.56 | 6,835 | -1.12(-5.17%) |
Jun 03, 2010 | 21.83 | 21.83 | 21.59 | 21.68 | 10,268 | -0.06(-0.29%) |
Jun 02, 2010 | 21.50 | 21.75 | 21.23 | 21.75 | 19,974 | +0.28(+1.31%) |
Jun 01, 2010 | 21.75 | 21.90 | 21.47 | 21.47 | 31,476 | -0.60(-2.72%) |
May 28, 2010 | 22.07 | 22.26 | 21.89 | 22.07 | 16,060 | -0.08(-0.37%) |
May 27, 2010 | 21.73 | 22.15 | 21.73 | 22.15 | 6,186 | +1.06(+5.04%) |
May 26, 2010 | 21.51 | 21.62 | 21.00 | 21.08 | 14,525 | +0.00(+0.01%) |
May 25, 2010 | 20.39 | 21.08 | 20.13 | 21.08 | 25,856 | +0.19(+0.92%) |
May 24, 2010 | 21.40 | 21.40 | 20.89 | 20.89 | 7,435 | -0.38(-1.76%) |
May 21, 2010 | 20.28 | 21.27 | 20.08 | 21.27 | 19,089 | +0.58(+2.78%) |
May 20, 2010 | 20.63 | 21.15 | 20.60 | 20.69 | 71,229 | -0.83(-3.83%) |
May 19, 2010 | 21.63 | 21.98 | 21.18 | 21.52 | 28,453 | -0.32(-1.46%) |
May 18, 2010 | 22.48 | 22.59 | 21.73 | 21.83 | 8,865 | -0.46(-2.05%) |
May 17, 2010 | 22.29 | 22.47 | 21.63 | 22.29 | 58,567 | +0.07(+0.31%) |
May 14, 2010 | 22.22 | 22.67 | 22.01 | 22.22 | 26,437 | -0.62(-2.71%) |
May 13, 2010 | 23.23 | 23.23 | 22.84 | 22.84 | 16,859 | -0.38(-1.65%) |
May 12, 2010 | 22.88 | 23.22 | 22.88 | 23.22 | 18,302 | +0.38(+1.68%) |
May 11, 2010 | 23.03 | 23.03 | 22.78 | 22.84 | 23,879 | +0.02(+0.08%) |
May 10, 2010 | 22.53 | 22.82 | 22.37 | 22.82 | 104,597 | +1.44(+6.72%) |
May 07, 2010 | 22.47 | 23.13 | 21.32 | 21.38 | 24,754 | -0.30(-1.40%) |
May 06, 2010 | 22.33 | 22.58 | 20.32 | 21.69 | 38,375 | -0.90(-3.97%) |
May 05, 2010 | 22.54 | 22.83 | 22.52 | 22.58 | 7,984 | -0.35(-1.51%) |
May 04, 2010 | 22.99 | 23.17 | 22.78 | 22.93 | 26,354 | -0.36(-1.53%) |