Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.18 | 24.18 | 24.08 | 24.18 | 4,075 | +0.29(+1.23%) |
Jul 29, 2010 | 24.02 | 24.02 | 23.75 | 23.88 | 2,078 | -0.16(-0.66%) |
Jul 28, 2010 | 23.94 | 24.04 | 23.94 | 24.04 | 609 | -0.05(-0.19%) |
Jul 27, 2010 | 24.15 | 24.15 | 23.70 | 24.09 | 4,669 | +0.00(+0.01%) |
Jul 26, 2010 | 24.10 | 24.10 | 24.09 | 24.09 | 628 | +0.05(+0.22%) |
Jul 23, 2010 | 24.08 | 24.08 | 24.03 | 24.03 | 588 | -0.01(-0.04%) |
Jul 22, 2010 | 24.04 | 24.04 | 24.04 | 24.04 | 1,093 | +0.14(+0.57%) |
Jul 21, 2010 | 23.94 | 23.94 | 23.89 | 23.91 | 4,300 | +0.08(+0.34%) |
Jul 20, 2010 | 23.78 | 23.84 | 23.73 | 23.83 | 1,287 | +0.05(+0.23%) |
Jul 19, 2010 | 23.78 | 23.78 | 23.73 | 23.77 | 3,597 | -0.02(-0.08%) |
Jul 16, 2010 | 23.79 | 23.80 | 23.56 | 23.79 | 16,374 | -0.09(-0.38%) |
Jul 15, 2010 | 23.81 | 23.88 | 23.81 | 23.88 | 9,718 | -0.03(-0.11%) |
Jul 14, 2010 | 23.89 | 23.91 | 23.87 | 23.91 | 3,811 | +0.10(+0.40%) |
Jul 13, 2010 | 23.84 | 23.84 | 23.74 | 23.81 | 4,076 | +0.01(+0.05%) |
Jul 12, 2010 | 23.80 | 23.80 | 23.80 | 23.80 | 427 | -0.05(-0.19%) |
Jul 09, 2010 | 23.84 | 23.85 | 23.74 | 23.84 | 6,657 | +0.04(+0.15%) |
Jul 08, 2010 | 24.18 | 24.18 | 23.74 | 23.81 | 17,907 | +0.04(+0.15%) |
Jul 07, 2010 | 23.22 | 23.81 | 23.22 | 23.77 | 51,106 | +0.14(+0.57%) |
Jul 06, 2010 | 23.66 | 23.66 | 23.60 | 23.64 | 12,126 | +0.12(+0.50%) |
Jul 02, 2010 | 23.52 | 23.87 | 23.49 | 23.52 | 6,604 | +0.05(+0.23%) |
Jul 01, 2010 | 23.82 | 23.84 | 23.30 | 23.47 | 32,204 | +0.03(+0.12%) |
Jun 30, 2010 | 23.49 | 23.49 | 23.44 | 23.44 | 2,070 | +0.05(+0.19%) |
Jun 29, 2010 | 24.10 | 24.10 | 23.39 | 23.39 | 23,291 | -0.30(-1.25%) |
Jun 25, 2010 | 23.69 | 23.73 | 23.55 | 23.69 | 1,087 | -0.02(-0.08%) |
Jun 24, 2010 | 23.66 | 23.71 | 23.66 | 23.71 | 3,791 | +0.01(+0.04%) |
Jun 23, 2010 | 23.67 | 23.71 | 23.67 | 23.70 | 122,794 | -0.02(-0.08%) |
Jun 21, 2010 | 24.20 | 23.72 | 23.72 | 23.72 | 1,443 | +0.12(+0.50%) |
Jun 18, 2010 | 23.60 | 23.60 | 23.60 | 23.60 | 111 | +0.08(+0.34%) |
Jun 17, 2010 | 23.55 | 23.55 | 23.52 | 23.52 | 2,327 | -0.01(-0.04%) |
Jun 16, 2010 | 23.52 | 23.53 | 23.52 | 23.53 | 1,110 | +0.18(+0.77%) |
Jun 14, 2010 | 23.82 | 23.35 | 23.35 | 23.35 | 777 | +0.00(+0.01%) |
Jun 11, 2010 | 23.51 | 23.51 | 23.29 | 23.35 | 2,442 | +0.01(+0.06%) |
Jun 10, 2010 | 23.84 | 23.84 | 23.31 | 23.33 | 3,108 | +0.14(+0.58%) |
Jun 09, 2010 | 23.27 | 23.27 | 23.15 | 23.20 | 69,338 | +0.13(+0.55%) |
Jun 04, 2010 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | -0.18(-0.77%) |
Jun 03, 2010 | 23.34 | 23.34 | 23.25 | 23.25 | 865 | -0.06(-0.27%) |
Jun 02, 2010 | 23.23 | 23.31 | 23.23 | 23.31 | 758 | +0.24(+1.05%) |
Jun 01, 2010 | 23.07 | 23.07 | 23.07 | 23.07 | 1,676 | -0.11(-0.49%) |
May 28, 2010 | 23.18 | 23.20 | 23.18 | 23.18 | 2,155 | -0.05(-0.21%) |
May 27, 2010 | 23.14 | 23.24 | 23.14 | 23.23 | 11,212 | +0.20(+0.86%) |
May 26, 2010 | 23.05 | 23.05 | 23.03 | 23.03 | 837 | +0.10(+0.43%) |
May 25, 2010 | 22.90 | 22.93 | 22.76 | 22.93 | 1,154 | -0.22(-0.93%) |
May 24, 2010 | 23.19 | 23.19 | 23.15 | 23.15 | 1,014 | +0.06(+0.27%) |
May 21, 2010 | 22.84 | 23.09 | 22.84 | 23.09 | 2,664 | +0.25(+1.10%) |
May 20, 2010 | 22.92 | 22.92 | 22.82 | 22.84 | 2,553 | -0.24(-1.05%) |
May 19, 2010 | 23.08 | 23.08 | 23.08 | 23.08 | 222 | -0.14(-0.58%) |
May 17, 2010 | 23.09 | 23.21 | 23.21 | 23.21 | 4,662 | -0.11(-0.46%) |
May 14, 2010 | 23.32 | 23.39 | 23.32 | 23.32 | 777 | -0.24(-1.03%) |
May 13, 2010 | 23.57 | 23.57 | 23.57 | 23.57 | 111 | +0.13(+0.54%) |
May 11, 2010 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.19(-0.80%) |
May 10, 2010 | 23.58 | 23.63 | 23.58 | 23.63 | 2,050 | +0.40(+1.71%) |
May 07, 2010 | 23.13 | 23.23 | 22.97 | 23.23 | 6,549 | -0.92(-3.80%) |
May 06, 2010 | 23.31 | 25.79 | 0.1351 | 24.15 | 111 | +0.87(+3.75%) |
May 05, 2010 | 23.43 | 23.46 | 23.05 | 23.28 | 13,361 | -0.63(-2.65%) |