Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.95 | 22.97 | 22.73 | 22.95 | 62,277 | -0.22(-0.93%) |
Jul 29, 2010 | 23.36 | 23.43 | 23.01 | 23.17 | 45,094 | -0.02(-0.08%) |
Jul 28, 2010 | 23.28 | 23.38 | 23.19 | 23.19 | 52,607 | -0.00(-0.01%) |
Jul 27, 2010 | 23.07 | 23.20 | 23.05 | 23.19 | 19,268 | +0.27(+1.20%) |
Jul 26, 2010 | 22.88 | 22.97 | 22.83 | 22.92 | 466,439 | -0.05(-0.23%) |
Jul 23, 2010 | 22.78 | 23.04 | 22.78 | 22.97 | 8,881 | +0.10(+0.43%) |
Jul 22, 2010 | 22.72 | 22.99 | 22.72 | 22.87 | 48,817 | +0.49(+2.21%) |
Jul 21, 2010 | 22.61 | 22.71 | 22.36 | 22.38 | 74,974 | -0.37(-1.64%) |
Jul 20, 2010 | 22.31 | 22.78 | 22.31 | 22.75 | 278,785 | +0.28(+1.24%) |
Jul 19, 2010 | 22.52 | 22.54 | 22.35 | 22.47 | 42,449 | +0.06(+0.28%) |
Jul 16, 2010 | 22.41 | 22.74 | 22.36 | 22.41 | 38,957 | -0.58(-2.53%) |
Jul 15, 2010 | 23.12 | 23.21 | 22.89 | 22.99 | 139,379 | -0.49(-2.10%) |
Jul 14, 2010 | 23.45 | 23.49 | 23.38 | 23.49 | 15,263 | +0.04(+0.19%) |
Jul 13, 2010 | 23.22 | 23.50 | 23.22 | 23.44 | 49,944 | +0.14(+0.60%) |
Jul 12, 2010 | 23.29 | 23.34 | 23.24 | 23.30 | 27,836 | -0.15(-0.62%) |
Jul 09, 2010 | 23.45 | 23.49 | 23.35 | 23.45 | 4,494 | -0.10(-0.43%) |
Jul 08, 2010 | 23.52 | 23.55 | 23.26 | 23.55 | 78,942 | +0.13(+0.57%) |
Jul 07, 2010 | 22.99 | 23.45 | 22.99 | 23.42 | 18,627 | +0.44(+1.90%) |
Jul 06, 2010 | 23.16 | 23.46 | 22.89 | 22.98 | 59,971 | +0.35(+1.54%) |
Jul 02, 2010 | 22.63 | 22.70 | 22.42 | 22.63 | 70,789 | +0.18(+0.78%) |
Jul 01, 2010 | 22.51 | 22.53 | 22.09 | 22.46 | 118,717 | -0.11(-0.50%) |
Jun 30, 2010 | 22.64 | 22.74 | 22.55 | 22.57 | 29,188 | +0.05(+0.20%) |
Jun 29, 2010 | 22.86 | 22.90 | 22.41 | 22.52 | 120,688 | -0.86(-3.69%) |
Jun 25, 2010 | 23.39 | 23.49 | 23.25 | 23.39 | 33,788 | +0.15(+0.64%) |
Jun 24, 2010 | 23.34 | 23.38 | 23.14 | 23.24 | 30,305 | -0.33(-1.39%) |
Jun 23, 2010 | 23.56 | 23.56 | 23.37 | 23.56 | 20,238 | -0.07(-0.29%) |
Jun 22, 2010 | 23.92 | 23.94 | 23.59 | 23.63 | 41,677 | -0.38(-1.57%) |
Jun 21, 2010 | 24.16 | 24.21 | 23.94 | 24.01 | 11,588 | +0.21(+0.90%) |
Jun 18, 2010 | 23.80 | 23.82 | 23.68 | 23.80 | 36,486 | +0.01(+0.05%) |
Jun 17, 2010 | 23.90 | 23.92 | 23.68 | 23.79 | 346,254 | -0.17(-0.73%) |
Jun 16, 2010 | 23.86 | 23.96 | 23.78 | 23.96 | 40,438 | +0.02(+0.08%) |
Jun 15, 2010 | 23.70 | 23.94 | 23.63 | 23.94 | 28,463 | +0.37(+1.55%) |
Jun 14, 2010 | 23.66 | 23.71 | 23.55 | 23.58 | 48,693 | +0.20(+0.84%) |
Jun 11, 2010 | 23.38 | 23.46 | 23.28 | 23.38 | 320,005 | -0.07(-0.30%) |
Jun 10, 2010 | 23.33 | 23.48 | 23.20 | 23.45 | 11,315 | +0.46(+2.00%) |
Jun 09, 2010 | 23.15 | 23.29 | 22.91 | 22.99 | 62,481 | +0.05(+0.21%) |
Jun 08, 2010 | 23.01 | 23.01 | 22.76 | 22.94 | 34,967 | +0.08(+0.34%) |
Jun 07, 2010 | 23.10 | 23.27 | 22.86 | 22.86 | 67,657 | -0.33(-1.41%) |
Jun 04, 2010 | 23.19 | 23.58 | 23.18 | 23.19 | 70,123 | -0.74(-3.08%) |
Jun 03, 2010 | 24.09 | 24.12 | 23.83 | 23.93 | 38,002 | +0.09(+0.37%) |
Jun 02, 2010 | 23.57 | 23.86 | 23.56 | 23.84 | 36,849 | +0.06(+0.24%) |
Jun 01, 2010 | 23.49 | 23.82 | 23.49 | 23.78 | 4,153 | +0.16(+0.67%) |
May 28, 2010 | 23.63 | 23.86 | 23.42 | 23.63 | 12,829 | -0.13(-0.56%) |
May 27, 2010 | 23.60 | 23.80 | 23.53 | 23.76 | 21,831 | +0.78(+3.38%) |
May 26, 2010 | 23.21 | 23.40 | 22.91 | 22.98 | 51,518 | -0.38(-1.62%) |
May 25, 2010 | 22.75 | 23.37 | 22.75 | 23.36 | 90,185 | -0.18(-0.75%) |
May 24, 2010 | 23.68 | 23.78 | 23.54 | 23.54 | 23,460 | +0.05(+0.22%) |
May 21, 2010 | 23.10 | 23.75 | 22.93 | 23.49 | 27,420 | -0.08(-0.33%) |
May 20, 2010 | 23.49 | 23.78 | 23.47 | 23.56 | 137,002 | -0.89(-3.63%) |
May 19, 2010 | 24.39 | 24.51 | 24.12 | 24.45 | 12,703 | -0.08(-0.33%) |
May 18, 2010 | 24.96 | 24.98 | 24.44 | 24.53 | 15,340 | -0.45(-1.79%) |
May 17, 2010 | 24.92 | 24.98 | 24.56 | 24.98 | 28,891 | +0.23(+0.92%) |
May 14, 2010 | 24.75 | 24.91 | 24.48 | 24.75 | 22,665 | -0.37(-1.45%) |
May 13, 2010 | 25.57 | 25.57 | 25.07 | 25.12 | 37,213 | -0.36(-1.41%) |
May 12, 2010 | 25.47 | 25.57 | 25.40 | 25.48 | 33,615 | +0.11(+0.42%) |
May 11, 2010 | 25.41 | 25.54 | 25.27 | 25.37 | 6,721 | -0.38(-1.47%) |
May 10, 2010 | 25.89 | 25.89 | 25.64 | 25.75 | 27,963 | +1.08(+4.40%) |
May 07, 2010 | 25.07 | 25.17 | 24.48 | 24.67 | 22,325 | -0.03(-0.13%) |
May 06, 2010 | 25.36 | 25.55 | 22.81 | 24.70 | 95,055 | -0.91(-3.57%) |
May 05, 2010 | 25.58 | 25.72 | 25.49 | 25.61 | 23,391 | -0.11(-0.43%) |
May 04, 2010 | 26.13 | 26.13 | 25.68 | 25.72 | 75,339 | -0.89(-3.33%) |