Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.58 | 23.91 | 23.44 | 23.58 | 583,988 | -0.53(-2.21%) |
Jul 29, 2010 | 23.75 | 24.59 | 23.33 | 24.12 | 1,026,883 | +0.82(+3.52%) |
Jul 28, 2010 | 23.30 | 24.45 | 23.22 | 23.30 | 1,636 | -0.92(-3.80%) |
Jul 27, 2010 | 24.81 | 24.90 | 24.20 | 24.22 | 443,687 | -0.42(-1.69%) |
Jul 26, 2010 | 24.32 | 24.91 | 24.31 | 24.63 | 411,585 | +0.45(+1.88%) |
Jul 23, 2010 | 23.02 | 24.23 | 22.88 | 24.18 | 382,150 | +1.03(+4.44%) |
Jul 22, 2010 | 22.51 | 23.20 | 22.42 | 23.15 | 289,419 | +0.86(+3.86%) |
Jul 21, 2010 | 22.63 | 22.70 | 22.22 | 22.29 | 311,754 | -0.22(-0.97%) |
Jul 20, 2010 | 21.84 | 22.54 | 21.66 | 22.51 | 394,435 | +0.43(+1.93%) |
Jul 19, 2010 | 22.63 | 22.82 | 22.01 | 22.08 | 491,897 | -0.54(-2.40%) |
Jul 16, 2010 | 22.63 | 23.45 | 22.61 | 22.63 | 382,548 | -0.87(-3.70%) |
Jul 15, 2010 | 23.87 | 23.94 | 23.26 | 23.50 | 481,585 | -0.43(-1.78%) |
Jul 14, 2010 | 23.72 | 24.13 | 23.72 | 23.92 | 382,951 | +0.04(+0.17%) |
Jul 13, 2010 | 23.88 | 24.06 | 23.68 | 23.88 | 3,999 | +0.17(+0.71%) |
Jul 12, 2010 | 23.60 | 23.89 | 23.22 | 23.71 | 405,221 | +0.07(+0.29%) |
Jul 09, 2010 | 23.64 | 23.64 | 22.78 | 23.64 | 280,117 | +0.74(+3.24%) |
Jul 08, 2010 | 22.90 | 23.06 | 22.58 | 22.90 | 467,201 | +0.21(+0.92%) |
Jul 07, 2010 | 21.79 | 22.76 | 21.73 | 22.69 | 459,764 | +0.97(+4.46%) |
Jul 06, 2010 | 21.73 | 22.70 | 21.65 | 21.73 | 2,939 | -0.26(-1.17%) |
Jul 02, 2010 | 21.98 | 22.27 | 21.70 | 21.98 | 344,410 | +0.17(+0.77%) |
Jul 01, 2010 | 21.58 | 21.98 | 21.00 | 21.81 | 420,369 | +0.27(+1.24%) |
Jun 30, 2010 | 21.55 | 22.39 | 21.47 | 21.55 | 3,891 | -0.20(-0.91%) |
Jun 29, 2010 | 22.37 | 22.51 | 21.58 | 21.75 | 441,035 | -0.91(-4.02%) |
Jun 25, 2010 | 22.66 | 22.87 | 22.13 | 22.66 | 421,916 | +0.27(+1.19%) |
Jun 24, 2010 | 22.39 | 22.89 | 22.36 | 22.39 | 241 | -0.31(-1.35%) |
Jun 23, 2010 | 23.10 | 23.21 | 22.46 | 22.69 | 410,077 | -0.48(-2.09%) |
Jun 22, 2010 | 23.18 | 24.34 | 23.16 | 23.18 | 1,183 | -0.70(-2.94%) |
Jun 21, 2010 | 24.41 | 24.76 | 23.82 | 23.88 | 290,633 | -0.17(-0.70%) |
Jun 18, 2010 | 24.05 | 24.78 | 24.00 | 24.05 | 651,827 | -0.29(-1.18%) |
Jun 17, 2010 | 24.34 | 24.51 | 23.85 | 24.34 | 229 | +0.55(+2.33%) |
Jun 16, 2010 | 23.61 | 24.03 | 23.39 | 23.78 | 380,892 | +0.00(+0.00%) |
Jun 15, 2010 | 23.78 | 23.83 | 22.90 | 23.78 | 2,056 | +1.05(+4.61%) |
Jun 14, 2010 | 22.16 | 23.03 | 22.16 | 22.73 | 486,342 | +0.87(+3.98%) |
Jun 11, 2010 | 21.76 | 22.15 | 21.64 | 21.86 | 220,941 | +0.02(+0.09%) |
Jun 10, 2010 | 21.84 | 22.17 | 21.48 | 21.84 | 1,911 | +0.63(+2.98%) |
Jun 09, 2010 | 21.03 | 21.56 | 20.98 | 21.21 | 408,138 | +0.30(+1.42%) |
Jun 08, 2010 | 20.82 | 21.01 | 20.14 | 20.91 | 410,802 | +0.18(+0.86%) |
Jun 07, 2010 | 21.27 | 21.52 | 20.70 | 20.74 | 391,356 | -0.54(-2.56%) |
Jun 04, 2010 | 21.28 | 22.10 | 21.25 | 21.28 | 411,238 | -1.12(-4.99%) |
Jun 03, 2010 | 22.40 | 22.64 | 22.04 | 22.40 | 422,868 | +0.10(+0.44%) |
Jun 02, 2010 | 22.30 | 22.32 | 21.34 | 22.30 | 513,356 | +0.74(+3.44%) |
Jun 01, 2010 | 21.56 | 22.77 | 21.54 | 21.56 | 1,668 | -1.38(-6.03%) |
May 28, 2010 | 22.94 | 23.12 | 22.55 | 22.94 | 599,127 | +0.14(+0.61%) |
May 27, 2010 | 22.87 | 22.94 | 22.25 | 22.80 | 689,893 | +0.23(+1.01%) |
May 26, 2010 | 22.58 | 22.82 | 22.19 | 22.58 | 1,790 | +0.19(+0.84%) |
May 25, 2010 | 21.34 | 22.60 | 21.10 | 22.39 | 604,244 | +0.63(+2.91%) |
May 24, 2010 | 21.70 | 22.15 | 21.52 | 21.76 | 284,497 | -0.04(-0.18%) |
May 21, 2010 | 21.38 | 21.90 | 21.20 | 21.79 | 413,521 | +0.25(+1.15%) |
May 20, 2010 | 21.67 | 22.20 | 21.54 | 21.55 | 501,194 | -0.79(-3.54%) |
May 19, 2010 | 22.51 | 22.80 | 22.02 | 22.34 | 425,863 | -0.16(-0.70%) |
May 18, 2010 | 22.61 | 23.00 | 22.30 | 22.50 | 371,384 | +0.04(+0.18%) |
May 17, 2010 | 22.85 | 23.40 | 22.05 | 22.46 | 462,272 | -0.25(-1.09%) |
May 14, 2010 | 22.70 | 23.17 | 22.52 | 22.70 | 332,641 | -0.47(-2.05%) |
May 13, 2010 | 22.19 | 23.41 | 22.19 | 23.18 | 511,852 | +0.87(+3.90%) |
May 12, 2010 | 21.94 | 22.47 | 21.86 | 22.31 | 504,769 | +0.40(+1.80%) |
May 11, 2010 | 22.20 | 22.31 | 21.78 | 21.91 | 555,076 | -0.01(-0.05%) |
May 10, 2010 | 21.69 | 21.96 | 21.64 | 21.92 | 500,529 | +0.32(+1.46%) |
May 07, 2010 | 21.45 | 22.15 | 21.08 | 21.61 | 720,512 | -0.13(-0.59%) |
May 06, 2010 | 21.67 | 22.00 | 20.09 | 21.74 | 692,955 | +0.09(+0.41%) |
May 05, 2010 | 21.86 | 22.11 | 21.65 | 21.65 | 497,720 | -0.04(-0.18%) |
May 04, 2010 | 20.81 | 21.82 | 20.72 | 21.69 | 530,081 | +0.46(+2.19%) |