Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.51 | 22.62 | 22.38 | 22.51 | 64,900 | +0.14(+0.63%) |
Jul 29, 2010 | 22.49 | 22.55 | 22.34 | 22.37 | 96,580 | -0.12(-0.53%) |
Jul 28, 2010 | 22.34 | 22.49 | 22.25 | 22.49 | 44,775 | +0.07(+0.31%) |
Jul 27, 2010 | 22.30 | 22.75 | 22.30 | 22.42 | 75,351 | +0.19(+0.85%) |
Jul 26, 2010 | 22.16 | 22.29 | 22.06 | 22.23 | 53,154 | +0.07(+0.32%) |
Jul 23, 2010 | 22.08 | 22.29 | 22.08 | 22.16 | 71,535 | +0.08(+0.36%) |
Jul 22, 2010 | 22.04 | 22.18 | 21.99 | 22.08 | 62,295 | +0.09(+0.41%) |
Jul 21, 2010 | 21.95 | 22.00 | 21.88 | 21.99 | 44,393 | +0.04(+0.18%) |
Jul 20, 2010 | 21.76 | 21.95 | 21.68 | 21.95 | 47,990 | +0.26(+1.20%) |
Jul 19, 2010 | 21.78 | 21.79 | 21.69 | 21.69 | 37,272 | -0.04(-0.18%) |
Jul 16, 2010 | 21.73 | 21.78 | 21.67 | 21.73 | 54,602 | -0.03(-0.14%) |
Jul 15, 2010 | 21.60 | 21.78 | 21.59 | 21.76 | 85,395 | +0.16(+0.74%) |
Jul 14, 2010 | 21.61 | 21.70 | 21.53 | 21.60 | 417,025 | -0.09(-0.41%) |
Jul 13, 2010 | 21.49 | 21.75 | 21.49 | 21.69 | 257,406 | +0.24(+1.12%) |
Jul 12, 2010 | 21.35 | 21.50 | 21.33 | 21.45 | 26,601 | +0.01(+0.05%) |
Jul 09, 2010 | 21.44 | 21.49 | 21.13 | 21.44 | 59,982 | +0.29(+1.37%) |
Jul 08, 2010 | 21.08 | 21.15 | 20.87 | 21.15 | 86,276 | +0.07(+0.33%) |
Jul 07, 2010 | 20.94 | 21.10 | 20.85 | 21.08 | 43,807 | +0.11(+0.52%) |
Jul 06, 2010 | 21.02 | 21.15 | 20.79 | 20.97 | 30,777 | -0.03(-0.14%) |
Jul 02, 2010 | 21.00 | 21.00 | 20.57 | 21.00 | 35,033 | +0.18(+0.86%) |
Jul 01, 2010 | 20.54 | 20.82 | 20.52 | 20.82 | 27,728 | +0.12(+0.58%) |
Jun 30, 2010 | 20.70 | 20.74 | 20.46 | 20.70 | 296 | +0.17(+0.82%) |
Jun 29, 2010 | 20.54 | 20.63 | 20.35 | 20.53 | 59,047 | +0.02(+0.10%) |
Jun 25, 2010 | 20.51 | 20.57 | 20.18 | 20.51 | 34,215 | +0.16(+0.79%) |
Jun 24, 2010 | 20.28 | 20.39 | 20.21 | 20.35 | 34,905 | -0.03(-0.15%) |
Jun 23, 2010 | 20.45 | 20.45 | 20.23 | 20.38 | 50,496 | +0.03(+0.15%) |
Jun 22, 2010 | 20.40 | 20.49 | 20.25 | 20.35 | 35,172 | +0.00(+0.00%) |
Jun 21, 2010 | 20.50 | 20.53 | 20.05 | 20.35 | 37,529 | -0.06(-0.29%) |
Jun 18, 2010 | 20.41 | 20.48 | 20.33 | 20.41 | 22,915 | +0.07(+0.34%) |
Jun 17, 2010 | 20.20 | 20.34 | 20.05 | 20.34 | 41,042 | +0.17(+0.84%) |
Jun 16, 2010 | 20.21 | 20.23 | 20.03 | 20.17 | 41,934 | -0.07(-0.35%) |
Jun 15, 2010 | 20.01 | 20.25 | 19.95 | 20.24 | 434,782 | +0.24(+1.20%) |
Jun 14, 2010 | 20.10 | 20.11 | 19.94 | 20.00 | 103,290 | +0.03(+0.15%) |
Jun 11, 2010 | 19.76 | 20.02 | 19.60 | 19.97 | 201,083 | +0.17(+0.86%) |
Jun 10, 2010 | 19.77 | 19.83 | 19.65 | 19.80 | 92,580 | +0.09(+0.46%) |
Jun 09, 2010 | 20.15 | 20.15 | 19.49 | 19.71 | 91,327 | +0.14(+0.72%) |
Jun 08, 2010 | 19.92 | 20.00 | 19.44 | 19.57 | 418,414 | -0.39(-1.95%) |
Jun 07, 2010 | 20.00 | 20.08 | 19.88 | 19.96 | 25,956 | -0.09(-0.45%) |
Jun 04, 2010 | 20.05 | 20.14 | 19.79 | 20.05 | 40,612 | -0.25(-1.23%) |
Jun 03, 2010 | 20.24 | 20.34 | 20.00 | 20.30 | 480,994 | +0.12(+0.59%) |
Jun 02, 2010 | 19.91 | 20.24 | 19.74 | 20.18 | 93,134 | +0.25(+1.25%) |
Jun 01, 2010 | 20.10 | 20.11 | 19.75 | 19.93 | 63,795 | -0.26(-1.29%) |
May 28, 2010 | 20.19 | 20.19 | 19.80 | 20.19 | 69,291 | +0.27(+1.36%) |
May 27, 2010 | 19.56 | 19.97 | 19.56 | 19.92 | 44,169 | +0.58(+3.00%) |
May 26, 2010 | 19.23 | 19.40 | 19.07 | 19.34 | 168,677 | +0.17(+0.89%) |
May 25, 2010 | 18.90 | 19.17 | 18.55 | 19.17 | 54,962 | -0.32(-1.64%) |
May 24, 2010 | 19.07 | 19.57 | 18.97 | 19.49 | 72,895 | +0.34(+1.78%) |
May 21, 2010 | 18.84 | 19.34 | 18.65 | 19.15 | 73,580 | +0.18(+0.95%) |
May 20, 2010 | 18.87 | 19.20 | 18.61 | 18.97 | 117,853 | -0.57(-2.92%) |
May 19, 2010 | 19.87 | 20.01 | 18.79 | 19.54 | 151,170 | -0.85(-4.17%) |
May 18, 2010 | 20.36 | 20.49 | 20.10 | 20.39 | 168,929 | -0.02(-0.10%) |
May 17, 2010 | 20.51 | 20.59 | 19.70 | 20.41 | 101,781 | -0.20(-0.97%) |
May 14, 2010 | 20.61 | 20.94 | 19.66 | 20.61 | 121,683 | -0.38(-1.81%) |
May 13, 2010 | 21.15 | 21.28 | 20.77 | 20.99 | 85,236 | -0.19(-0.90%) |
May 12, 2010 | 20.96 | 21.18 | 20.78 | 21.18 | 162,285 | +0.27(+1.29%) |
May 11, 2010 | 20.85 | 20.91 | 20.75 | 20.91 | 94,566 | -0.14(-0.67%) |
May 10, 2010 | 21.00 | 21.18 | 20.86 | 21.05 | 84,040 | +0.90(+4.47%) |
May 07, 2010 | 19.74 | 20.24 | 18.61 | 20.15 | 176,172 | +1.03(+5.39%) |
May 06, 2010 | 21.00 | 21.03 | 16.34 | 19.12 | 331,971 | -2.17(-10.19%) |
May 05, 2010 | 21.14 | 21.42 | 20.75 | 21.29 | 124,689 | -0.62(-2.83%) |
May 04, 2010 | 22.08 | 22.20 | 21.70 | 21.91 | 59,724 | -0.33(-1.48%) |