Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.12 | 23.16 | 22.84 | 23.12 | 891,161 | +0.26(+1.14%) |
Jul 29, 2010 | 22.74 | 22.90 | 22.70 | 22.86 | 1,250 | +0.08(+0.35%) |
Jul 28, 2010 | 22.70 | 22.80 | 22.64 | 22.78 | 984,138 | +0.04(+0.18%) |
Jul 27, 2010 | 23.00 | 23.02 | 22.66 | 22.74 | 1,821 | -0.38(-1.64%) |
Jul 26, 2010 | 23.30 | 23.32 | 23.08 | 23.12 | 1,520,848 | -0.10(-0.43%) |
Jul 23, 2010 | 23.44 | 23.50 | 23.18 | 23.22 | 1,394,832 | -0.16(-0.68%) |
Jul 22, 2010 | 23.18 | 23.52 | 23.18 | 23.38 | 1,370,336 | +0.20(+0.86%) |
Jul 21, 2010 | 23.36 | 23.42 | 23.16 | 23.18 | 1,845,249 | -0.18(-0.77%) |
Jul 20, 2010 | 23.16 | 23.38 | 23.12 | 23.36 | 180 | +0.20(+0.86%) |
Jul 19, 2010 | 23.14 | 23.18 | 23.04 | 23.16 | 1,024,755 | -0.20(-0.84%) |
Jul 16, 2010 | 23.36 | 23.38 | 23.22 | 23.36 | 1,621,879 | -0.30(-1.28%) |
Jul 15, 2010 | 23.74 | 23.76 | 23.57 | 23.66 | 806,768 | -0.02(-0.08%) |
Jul 14, 2010 | 23.68 | 23.84 | 23.54 | 23.68 | 1,292,086 | +0.00(+0.00%) |
Jul 13, 2010 | 23.80 | 23.84 | 23.68 | 23.68 | 125 | +0.06(+0.25%) |
Jul 12, 2010 | 23.60 | 23.66 | 23.42 | 23.62 | 1,455,259 | -0.06(-0.25%) |
Jul 09, 2010 | 23.68 | 23.78 | 23.62 | 23.68 | 3,774,086 | +0.22(+0.94%) |
Jul 08, 2010 | 23.50 | 23.50 | 23.24 | 23.46 | 1,863,266 | -0.10(-0.42%) |
Jul 07, 2010 | 23.32 | 23.58 | 23.32 | 23.56 | 2,681,724 | +0.24(+1.03%) |
Jul 06, 2010 | 23.58 | 23.58 | 23.28 | 23.32 | 2,461,426 | -0.38(-1.60%) |
Jul 02, 2010 | 23.70 | 23.72 | 23.50 | 23.70 | 2,535,081 | +0.28(+1.20%) |
Jul 01, 2010 | 24.20 | 24.22 | 23.42 | 23.42 | 4,518,443 | -0.92(-3.78%) |
Jun 30, 2010 | 24.22 | 24.44 | 24.20 | 24.34 | 1,486,715 | +0.06(+0.25%) |
Jun 29, 2010 | 24.24 | 24.38 | 24.02 | 24.28 | 1,624,273 | -0.30(-1.22%) |
Jun 25, 2010 | 24.58 | 24.66 | 24.50 | 24.58 | 1,230,327 | +0.30(+1.24%) |
Jun 24, 2010 | 24.16 | 24.46 | 24.16 | 24.28 | 231 | +0.07(+0.28%) |
Jun 23, 2010 | 24.20 | 24.22 | 23.97 | 24.21 | 8,245,000 | -0.09(-0.38%) |
Jun 22, 2010 | 24.25 | 24.33 | 24.19 | 24.30 | 1,557,980 | +0.21(+0.86%) |
Jun 21, 2010 | 24.64 | 24.64 | 24.09 | 24.10 | 1,154,960 | -0.49(-1.99%) |
Jun 18, 2010 | 24.58 | 24.71 | 24.58 | 24.58 | 732,350 | +0.19(+0.79%) |
Jun 17, 2010 | 24.34 | 24.50 | 24.33 | 24.39 | 1,045,800 | +0.31(+1.29%) |
Jun 16, 2010 | 24.14 | 24.18 | 24.03 | 24.08 | 648,190 | -0.13(-0.55%) |
Jun 15, 2010 | 23.96 | 24.22 | 23.92 | 24.22 | 692,900 | +0.28(+1.15%) |
Jun 14, 2010 | 23.94 | 24.06 | 23.81 | 23.94 | 1,533,675 | -0.08(-0.35%) |
Jun 11, 2010 | 24.00 | 24.10 | 23.89 | 24.02 | 852,050 | +0.22(+0.92%) |
Jun 10, 2010 | 23.89 | 24.02 | 23.79 | 23.80 | 1,496,975 | -0.32(-1.33%) |
Jun 09, 2010 | 24.12 | 24.21 | 23.92 | 24.13 | 1,180,195 | -0.09(-0.37%) |
Jun 08, 2010 | 24.34 | 24.50 | 24.15 | 24.22 | 2,046,305 | -0.09(-0.37%) |
Jun 07, 2010 | 23.77 | 24.38 | 23.74 | 24.30 | 1,558,865 | +0.45(+1.87%) |
Jun 04, 2010 | 23.86 | 23.89 | 23.43 | 23.86 | 1,155,455 | +0.26(+1.08%) |
Jun 03, 2010 | 23.84 | 23.88 | 23.52 | 23.60 | 1,336,445 | -0.37(-1.54%) |
Jun 02, 2010 | 23.89 | 23.98 | 23.76 | 23.97 | 1,468,280 | -0.02(-0.07%) |
Jun 01, 2010 | 23.99 | 24.06 | 23.94 | 23.99 | 672,580 | +0.21(+0.87%) |
May 28, 2010 | 23.78 | 23.79 | 23.55 | 23.78 | 909,540 | +0.03(+0.12%) |
May 27, 2010 | 23.65 | 23.82 | 23.65 | 23.75 | 939,945 | +0.04(+0.16%) |
May 26, 2010 | 23.74 | 23.83 | 23.66 | 23.71 | 2,319,205 | +0.23(+0.99%) |
May 25, 2010 | 23.45 | 23.53 | 23.38 | 23.48 | 1,997,945 | +0.10(+0.44%) |
May 24, 2010 | 23.29 | 23.45 | 23.23 | 23.38 | 1,261,480 | +0.32(+1.37%) |
May 21, 2010 | 23.02 | 23.25 | 22.92 | 23.06 | 1,864,195 | -0.12(-0.50%) |
May 20, 2010 | 23.14 | 23.31 | 23.11 | 23.18 | 3,789,100 | -0.18(-0.75%) |
May 19, 2010 | 23.65 | 23.70 | 23.24 | 23.35 | 2,808,070 | -0.55(-2.32%) |
May 18, 2010 | 23.79 | 24.08 | 23.72 | 23.91 | 500 | +0.02(+0.08%) |
May 17, 2010 | 24.13 | 24.24 | 23.88 | 23.89 | 2,328,515 | -0.21(-0.86%) |
May 14, 2010 | 24.10 | 24.42 | 23.85 | 24.10 | 2,332,715 | -0.04(-0.15%) |
May 13, 2010 | 24.28 | 24.36 | 24.05 | 24.13 | 1,611,405 | -0.16(-0.65%) |
May 12, 2010 | 24.27 | 24.46 | 24.17 | 24.29 | 2,095,195 | +0.15(+0.62%) |
May 11, 2010 | 23.87 | 24.19 | 23.84 | 24.14 | 1,000 | +0.62(+2.64%) |
May 10, 2010 | 23.54 | 23.59 | 23.51 | 23.52 | 3,140,505 | -0.15(-0.64%) |
May 07, 2010 | 23.55 | 23.79 | 23.37 | 23.67 | 3,515,040 | -0.05(-0.22%) |
May 06, 2010 | 23.71 | 23.74 | 23.13 | 23.72 | 4,000 | +0.99(+4.36%) |
May 05, 2010 | 22.86 | 23.06 | 22.73 | 22.73 | 1,694,005 | -0.26(-1.13%) |
May 04, 2010 | 23.30 | 23.30 | 22.86 | 22.99 | 500 | -0.17(-0.75%) |