Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.12 | 24.02 | 23.12 | 23.98 | 124,995 | +0.57(+2.41%) |
Jul 29, 2010 | 23.96 | 23.96 | 22.83 | 23.42 | 87,034 | -0.39(-1.62%) |
Jul 28, 2010 | 23.86 | 23.97 | 23.14 | 23.80 | 126,103 | -0.06(-0.25%) |
Jul 27, 2010 | 23.55 | 23.90 | 23.28 | 23.86 | 85,086 | +0.32(+1.35%) |
Jul 26, 2010 | 22.95 | 23.55 | 22.76 | 23.54 | 132,914 | +0.61(+2.65%) |
Jul 23, 2010 | 22.55 | 22.94 | 22.42 | 22.94 | 124,553 | +0.20(+0.87%) |
Jul 22, 2010 | 22.11 | 22.75 | 22.11 | 22.74 | 111,584 | +0.92(+4.20%) |
Jul 21, 2010 | 22.43 | 22.45 | 21.74 | 21.82 | 114,659 | -0.62(-2.75%) |
Jul 20, 2010 | 21.85 | 22.44 | 21.85 | 22.44 | 180,081 | +0.49(+2.22%) |
Jul 19, 2010 | 21.38 | 21.96 | 21.38 | 21.95 | 156,483 | +0.72(+3.39%) |
Jul 16, 2010 | 21.73 | 21.76 | 21.07 | 21.23 | 93,420 | -0.67(-3.05%) |
Jul 15, 2010 | 21.91 | 22.01 | 21.66 | 21.90 | 102,227 | +0.03(+0.12%) |
Jul 14, 2010 | 21.84 | 22.01 | 21.75 | 21.87 | 117,234 | +0.06(+0.27%) |
Jul 13, 2010 | 21.57 | 21.83 | 21.51 | 21.81 | 232,223 | +0.43(+2.00%) |
Jul 12, 2010 | 21.55 | 21.60 | 21.26 | 21.39 | 126,008 | -0.18(-0.83%) |
Jul 09, 2010 | 21.63 | 21.75 | 21.16 | 21.57 | 147,734 | +0.55(+2.61%) |
Jul 08, 2010 | 20.62 | 21.15 | 20.62 | 21.02 | 162,300 | +0.59(+2.89%) |
Jul 07, 2010 | 20.12 | 20.44 | 20.04 | 20.43 | 65,858 | +0.42(+2.10%) |
Jul 06, 2010 | 20.55 | 20.74 | 19.96 | 20.01 | 88,535 | -0.18(-0.89%) |
Jul 02, 2010 | 20.38 | 20.38 | 19.97 | 20.19 | 137,730 | -0.03(-0.13%) |
Jul 01, 2010 | 19.84 | 20.25 | 19.35 | 20.21 | 95,268 | +0.32(+1.59%) |
Jun 30, 2010 | 20.58 | 20.58 | 19.84 | 19.90 | 93,853 | -0.63(-3.09%) |
Jun 29, 2010 | 21.03 | 21.07 | 20.17 | 20.53 | 82,017 | -0.83(-3.89%) |
Jun 25, 2010 | 21.17 | 21.36 | 20.87 | 21.36 | 141,592 | +0.33(+1.55%) |
Jun 24, 2010 | 21.36 | 21.36 | 21.00 | 21.03 | 37,791 | -0.36(-1.68%) |
Jun 23, 2010 | 21.50 | 21.51 | 21.23 | 21.39 | 37,143 | -0.19(-0.87%) |
Jun 22, 2010 | 21.68 | 21.75 | 21.37 | 21.58 | 85,643 | +0.03(+0.12%) |
Jun 21, 2010 | 21.41 | 21.70 | 21.33 | 21.56 | 93,288 | +0.43(+2.03%) |
Jun 18, 2010 | 21.75 | 21.75 | 21.07 | 21.13 | 227,729 | -0.52(-2.41%) |
Jun 17, 2010 | 21.50 | 21.68 | 21.35 | 21.65 | 59,437 | +0.30(+1.40%) |
Jun 16, 2010 | 21.20 | 21.49 | 21.08 | 21.35 | 45,811 | +0.02(+0.08%) |
Jun 15, 2010 | 21.41 | 21.41 | 21.19 | 21.33 | 63,609 | +0.09(+0.40%) |
Jun 14, 2010 | 21.41 | 21.41 | 21.00 | 21.25 | 85,071 | -0.03(-0.16%) |
Jun 11, 2010 | 20.81 | 21.29 | 20.81 | 21.28 | 95,342 | +0.22(+1.06%) |
Jun 10, 2010 | 21.11 | 21.24 | 20.85 | 21.06 | 48,510 | +0.27(+1.28%) |
Jun 09, 2010 | 20.39 | 20.93 | 20.17 | 20.79 | 91,832 | +0.58(+2.88%) |
Jun 08, 2010 | 19.84 | 20.28 | 19.37 | 20.21 | 131,736 | +0.50(+2.52%) |
Jun 07, 2010 | 20.16 | 20.37 | 19.72 | 19.72 | 75,372 | -0.38(-1.88%) |
Jun 04, 2010 | 20.46 | 20.79 | 19.95 | 20.09 | 96,120 | -0.91(-4.32%) |
Jun 03, 2010 | 21.30 | 21.38 | 20.77 | 21.00 | 67,959 | -0.33(-1.57%) |
Jun 02, 2010 | 20.91 | 21.36 | 20.70 | 21.33 | 193,589 | +0.57(+2.72%) |
Jun 01, 2010 | 20.64 | 21.45 | 20.60 | 20.77 | 114,292 | +0.21(+1.00%) |
May 28, 2010 | 20.56 | 20.68 | 20.35 | 20.56 | 44,142 | +0.01(+0.04%) |
May 27, 2010 | 20.46 | 20.56 | 20.26 | 20.56 | 45,427 | +0.48(+2.39%) |
May 26, 2010 | 19.86 | 20.68 | 19.71 | 20.08 | 141,030 | +0.27(+1.34%) |
May 25, 2010 | 20.09 | 20.21 | 19.38 | 19.81 | 166,928 | -0.63(-3.06%) |
May 24, 2010 | 20.75 | 20.88 | 20.41 | 20.44 | 57,458 | -0.32(-1.53%) |
May 21, 2010 | 20.32 | 20.81 | 20.26 | 20.75 | 102,864 | +0.15(+0.71%) |
May 20, 2010 | 20.44 | 20.98 | 20.38 | 20.61 | 123,426 | -0.48(-2.27%) |
May 19, 2010 | 21.54 | 21.77 | 21.07 | 21.09 | 75,571 | -0.57(-2.61%) |
May 18, 2010 | 21.84 | 21.84 | 21.29 | 21.65 | 100,129 | -0.12(-0.55%) |
May 17, 2010 | 21.55 | 21.79 | 21.22 | 21.77 | 47,747 | +0.39(+1.80%) |
May 14, 2010 | 21.49 | 21.71 | 21.20 | 21.39 | 55,195 | -0.26(-1.19%) |
May 13, 2010 | 21.66 | 21.79 | 21.46 | 21.64 | 48,694 | -0.03(-0.12%) |
May 12, 2010 | 21.29 | 21.72 | 21.13 | 21.67 | 83,782 | +0.67(+3.18%) |
May 11, 2010 | 20.79 | 21.25 | 20.30 | 21.00 | 74,275 | +0.33(+1.62%) |
May 10, 2010 | 20.50 | 20.79 | 19.84 | 20.67 | 139,043 | +1.32(+6.82%) |
May 07, 2010 | 19.90 | 20.49 | 19.29 | 19.35 | 162,593 | -0.52(-2.63%) |
May 06, 2010 | 21.57 | 21.57 | 12.85 | 19.87 | 311,265 | -1.79(-8.26%) |
May 05, 2010 | 21.36 | 21.79 | 21.30 | 21.66 | 112,613 | +0.33(+1.53%) |
May 04, 2010 | 21.31 | 21.54 | 21.28 | 21.33 | 110,323 | -0.21(-0.99%) |