Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.25 | 23.25 | 23.25 | 0 | +0.07(+0.31%) | |
Jul 29, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 5,800 | +0.21(+0.90%) |
Jul 28, 2010 | 22.79 | 22.97 | 22.73 | 22.97 | 1,825 | +0.20(+0.89%) |
Jul 27, 2010 | 22.88 | 22.88 | 22.69 | 22.77 | 9,800 | -0.34(-1.49%) |
Jul 26, 2010 | 23.06 | 23.11 | 22.98 | 23.11 | 10,935 | +0.11(+0.46%) |
Jul 23, 2010 | 23.05 | 23.05 | 22.95 | 23.00 | 6,800 | -0.10(-0.42%) |
Jul 22, 2010 | 22.23 | 23.10 | 22.23 | 23.10 | 1,300 | +0.87(+3.92%) |
Jul 21, 2010 | 22.27 | 22.27 | 22.23 | 22.23 | 1,000 | +0.61(+2.83%) |
Jul 20, 2010 | 21.62 | 21.62 | 21.62 | 21.62 | 100 | -0.12(-0.55%) |
Jul 19, 2010 | 22.15 | 22.17 | 21.74 | 21.74 | 3,500 | -0.36(-1.63%) |
Jul 16, 2010 | 22.02 | 22.10 | 21.87 | 22.10 | 3,600 | -0.18(-0.79%) |
Jul 15, 2010 | 22.00 | 22.35 | 22.00 | 22.27 | 2,100 | -0.16(-0.71%) |
Jul 14, 2010 | 22.02 | 22.48 | 22.02 | 22.43 | 700 | +0.14(+0.63%) |
Jul 13, 2010 | 22.02 | 22.89 | 22.02 | 22.29 | 2,600 | +0.64(+2.96%) |
Jul 12, 2010 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | -0.23(-1.04%) |
Jul 09, 2010 | 22.07 | 22.10 | 21.88 | 21.88 | 8,500 | +0.99(+4.75%) |
Jul 08, 2010 | 21.22 | 21.22 | 20.88 | 20.88 | 7,100 | +0.08(+0.40%) |
Jul 07, 2010 | 20.39 | 20.80 | 20.39 | 20.80 | 1,800 | -0.20(-0.95%) |
Jul 06, 2010 | 20.92 | 21.30 | 20.92 | 21.00 | 3,200 | -0.38(-1.78%) |
Jul 02, 2010 | 22.32 | 22.32 | 21.38 | 21.38 | 3,700 | -1.13(-5.02%) |
Jun 30, 2010 | 22.51 | 22.51 | 22.51 | 0 | -0.17(-0.74%) | |
Jun 29, 2010 | 22.73 | 22.80 | 22.68 | 22.68 | 9,400 | -0.03(-0.14%) |
Jun 25, 2010 | 22.71 | 22.71 | 22.71 | 22.71 | 100 | -0.41(-1.77%) |
Jun 24, 2010 | 23.31 | 23.31 | 23.12 | 23.12 | 17,945 | -0.38(-1.62%) |
Jun 21, 2010 | 23.50 | 23.50 | 23.50 | 7,200 | -0.34(-1.44%) | |
Jun 18, 2010 | 24.06 | 24.06 | 23.78 | 23.84 | 700 | -0.03(-0.15%) |
Jun 17, 2010 | 23.88 | 23.88 | 23.88 | 23.88 | 100 | +0.92(+4.01%) |
Jun 15, 2010 | 22.96 | 22.96 | 22.96 | 0 | -0.11(-0.48%) | |
Jun 14, 2010 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | +0.52(+2.32%) |
Jun 11, 2010 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | +0.13(+0.60%) |
Jun 10, 2010 | 22.41 | 22.41 | 22.41 | 22.41 | 300 | -0.72(-3.10%) |
Jun 09, 2010 | 23.18 | 23.18 | 23.13 | 23.13 | 600 | -0.01(-0.04%) |
Jun 08, 2010 | 22.84 | 23.33 | 22.84 | 23.14 | 3,571 | +0.64(+2.86%) |
Jun 07, 2010 | 21.48 | 22.52 | 21.48 | 22.50 | 2,751 | +0.82(+3.80%) |
Jun 04, 2010 | 21.86 | 21.86 | 21.63 | 21.67 | 2,000 | -0.58(-2.60%) |
Jun 03, 2010 | 22.13 | 22.36 | 22.13 | 22.25 | 600 | +0.21(+0.94%) |
Jun 02, 2010 | 21.91 | 22.07 | 21.81 | 22.05 | 1,700 | -0.10(-0.46%) |
Jun 01, 2010 | 21.81 | 22.25 | 21.80 | 22.15 | 10,000 | +0.77(+3.60%) |
May 28, 2010 | 21.47 | 21.47 | 21.38 | 21.38 | 2,500 | +0.04(+0.20%) |
May 27, 2010 | 21.18 | 21.36 | 21.18 | 21.34 | 8,200 | +0.30(+1.42%) |
May 26, 2010 | 20.95 | 21.54 | 20.95 | 21.04 | 15,500 | +1.47(+7.51%) |
May 25, 2010 | 19.67 | 20.24 | 19.00 | 19.57 | 13,500 | -0.18(-0.92%) |
May 21, 2010 | 19.75 | 19.75 | 19.75 | 0 | +0.35(+1.81%) | |
May 20, 2010 | 18.92 | 19.60 | 18.91 | 19.40 | 11,828 | -0.08(-0.40%) |
May 19, 2010 | 20.50 | 20.50 | 19.37 | 19.48 | 3,457 | -1.65(-7.79%) |
May 18, 2010 | 21.58 | 21.68 | 21.12 | 21.12 | 51,225 | -0.72(-3.29%) |
May 17, 2010 | 22.86 | 22.86 | 21.65 | 21.84 | 11,000 | -1.02(-4.47%) |
May 14, 2010 | 23.25 | 23.29 | 22.08 | 22.86 | 4,507 | -0.10(-0.44%) |
May 13, 2010 | 23.87 | 23.90 | 22.96 | 22.96 | 8,850 | -1.04(-4.34%) |
May 12, 2010 | 23.09 | 24.13 | 23.09 | 24.01 | 2,100 | +0.74(+3.19%) |
May 11, 2010 | 23.27 | 23.27 | 23.27 | 23.27 | 100 | +1.96(+9.23%) |
May 10, 2010 | 20.99 | 21.30 | 20.99 | 21.30 | 300 | +0.55(+2.67%) |
May 07, 2010 | 20.54 | 20.83 | 20.50 | 20.75 | 4,071 | +1.25(+6.41%) |
May 04, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.91(-4.46%) |