Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.11 | 23.95 | 22.97 | 23.11 | 487,905 | -0.47(-2.01%) |
Jul 29, 2010 | 23.65 | 24.07 | 22.75 | 23.59 | 455,588 | +0.32(+1.38%) |
Jul 28, 2010 | 23.27 | 24.17 | 23.12 | 23.27 | 625 | -0.95(-3.91%) |
Jul 27, 2010 | 24.97 | 25.21 | 24.18 | 24.21 | 487,839 | -0.63(-2.52%) |
Jul 26, 2010 | 24.08 | 24.84 | 24.00 | 24.84 | 752,400 | +0.86(+3.60%) |
Jul 23, 2010 | 23.04 | 24.02 | 22.78 | 23.98 | 719,320 | +0.77(+3.33%) |
Jul 22, 2010 | 23.16 | 23.30 | 22.94 | 23.20 | 632,851 | +0.64(+2.85%) |
Jul 21, 2010 | 23.11 | 23.31 | 22.41 | 22.56 | 524,316 | -0.14(-0.61%) |
Jul 20, 2010 | 21.58 | 22.74 | 21.27 | 22.70 | 261 | +0.70(+3.16%) |
Jul 19, 2010 | 22.77 | 22.77 | 21.37 | 22.00 | 476,263 | -0.15(-0.66%) |
Jul 16, 2010 | 22.17 | 23.03 | 21.90 | 22.15 | 560,642 | -0.65(-2.85%) |
Jul 15, 2010 | 23.08 | 23.30 | 22.22 | 22.80 | 676,183 | -0.26(-1.13%) |
Jul 14, 2010 | 22.80 | 23.29 | 22.29 | 23.06 | 130 | +0.47(+2.06%) |
Jul 13, 2010 | 22.59 | 22.71 | 21.63 | 22.59 | 1,529 | +1.25(+5.84%) |
Jul 12, 2010 | 21.31 | 21.52 | 20.71 | 21.35 | 676,161 | +0.28(+1.34%) |
Jul 09, 2010 | 21.06 | 21.14 | 20.64 | 21.06 | 468,699 | +0.37(+1.77%) |
Jul 08, 2010 | 20.70 | 20.72 | 19.75 | 20.70 | 3,473 | +1.22(+6.28%) |
Jul 07, 2010 | 18.40 | 19.48 | 18.11 | 19.47 | 606,498 | +1.05(+5.73%) |
Jul 06, 2010 | 18.42 | 19.54 | 18.22 | 18.42 | 1,102 | -0.50(-2.67%) |
Jul 02, 2010 | 18.92 | 19.87 | 18.73 | 18.92 | 643,395 | -0.72(-3.66%) |
Jul 01, 2010 | 19.55 | 19.84 | 18.64 | 19.64 | 964,052 | -0.16(-0.81%) |
Jun 30, 2010 | 19.80 | 20.28 | 19.67 | 19.80 | 2,412 | -0.28(-1.41%) |
Jun 29, 2010 | 21.06 | 21.06 | 19.64 | 20.09 | 1,146,008 | -1.58(-7.30%) |
Jun 25, 2010 | 21.67 | 21.90 | 20.87 | 21.67 | 3,009,013 | +0.60(+2.87%) |
Jun 24, 2010 | 21.54 | 21.82 | 21.02 | 21.06 | 802,578 | -0.74(-3.40%) |
Jun 23, 2010 | 21.42 | 22.04 | 21.20 | 21.81 | 1,252,411 | +1.15(+5.59%) |
Jun 22, 2010 | 20.65 | 21.23 | 20.48 | 20.65 | 4,261 | -0.36(-1.71%) |
Jun 21, 2010 | 22.54 | 22.54 | 20.74 | 21.01 | 870,021 | -0.71(-3.27%) |
Jun 18, 2010 | 21.72 | 22.65 | 21.40 | 21.72 | 1,028,073 | -0.82(-3.63%) |
Jun 17, 2010 | 23.04 | 23.44 | 22.27 | 22.54 | 795,616 | -0.79(-3.41%) |
Jun 16, 2010 | 22.93 | 23.58 | 22.74 | 23.33 | 545,765 | +0.06(+0.26%) |
Jun 15, 2010 | 23.27 | 23.31 | 22.64 | 23.27 | 756 | +0.54(+2.35%) |
Jun 14, 2010 | 22.78 | 23.50 | 22.64 | 22.74 | 908,480 | +0.19(+0.85%) |
Jun 11, 2010 | 22.16 | 22.70 | 21.85 | 22.55 | 585,054 | +0.11(+0.48%) |
Jun 10, 2010 | 22.44 | 22.46 | 21.81 | 22.44 | 702 | +1.05(+4.89%) |
Jun 09, 2010 | 21.55 | 22.30 | 21.17 | 21.39 | 1,032,915 | +0.35(+1.67%) |
Jun 08, 2010 | 21.59 | 21.85 | 20.46 | 21.04 | 1,596,360 | -0.50(-2.31%) |
Jun 07, 2010 | 23.36 | 23.58 | 21.48 | 21.54 | 1,251,766 | -1.17(-5.15%) |
Jun 04, 2010 | 22.71 | 24.26 | 22.56 | 22.71 | 1,260,000 | -2.13(-8.58%) |
Jun 03, 2010 | 25.04 | 25.34 | 24.49 | 24.84 | 1,053,316 | +0.34(+1.37%) |
Jun 02, 2010 | 24.50 | 24.50 | 22.93 | 24.50 | 1,018,976 | +1.57(+6.83%) |
Jun 01, 2010 | 22.94 | 24.27 | 22.93 | 22.94 | 613 | -1.04(-4.34%) |
May 28, 2010 | 23.98 | 25.18 | 23.92 | 23.98 | 1,234,072 | -0.93(-3.74%) |
May 27, 2010 | 25.09 | 25.25 | 24.47 | 24.91 | 1,154,267 | +1.22(+5.16%) |
May 26, 2010 | 23.69 | 24.57 | 23.53 | 23.69 | 614 | +0.72(+3.13%) |
May 25, 2010 | 21.71 | 23.05 | 21.40 | 22.97 | 654 | -0.20(-0.86%) |
May 24, 2010 | 23.60 | 24.06 | 23.09 | 23.17 | 1,223,557 | -0.37(-1.56%) |
May 21, 2010 | 21.71 | 23.56 | 21.21 | 23.53 | 2,091,563 | +1.15(+5.16%) |
May 20, 2010 | 22.47 | 23.23 | 22.29 | 22.38 | 1,831 | -1.24(-5.24%) |
May 19, 2010 | 26.05 | 26.12 | 23.17 | 23.62 | 3,876,194 | -3.19(-11.92%) |
May 18, 2010 | 28.02 | 28.55 | 26.45 | 26.81 | 1,612,884 | -0.56(-2.04%) |
May 17, 2010 | 27.73 | 28.20 | 26.10 | 27.37 | 1,186,349 | +0.04(+0.14%) |
May 14, 2010 | 27.33 | 27.98 | 26.37 | 27.33 | 1,589,670 | -0.78(-2.77%) |
May 13, 2010 | 27.48 | 29.22 | 27.44 | 28.11 | 2,447,298 | +0.95(+3.49%) |
May 12, 2010 | 26.14 | 27.33 | 25.93 | 27.16 | 2,225,221 | +1.61(+6.28%) |
May 11, 2010 | 25.90 | 26.14 | 25.49 | 25.56 | 2,038,062 | +0.92(+3.72%) |
May 10, 2010 | 24.13 | 24.64 | 24.00 | 24.64 | 1,840,037 | +1.42(+6.12%) |
May 07, 2010 | 25.12 | 25.41 | 22.93 | 23.22 | 2,031,060 | +0.15(+0.63%) |
May 06, 2010 | 23.07 | 25.41 | 21.09 | 23.07 | 1,785 | +0.27(+1.17%) |
May 05, 2010 | 22.83 | 24.32 | 20.79 | 22.81 | 2,786,012 | -1.64(-6.69%) |
May 04, 2010 | 24.98 | 25.21 | 23.70 | 24.44 | 1,516,765 | -0.63(-2.50%) |