Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.26 | 22.31 | 22.26 | 22.26 | 673 | -0.10(-0.44%) |
Jul 29, 2010 | 22.34 | 22.36 | 22.23 | 22.36 | 1,640 | +0.10(+0.43%) |
Jul 28, 2010 | 22.33 | 22.34 | 22.23 | 22.26 | 1,571 | -0.09(-0.39%) |
Jul 27, 2010 | 22.58 | 22.58 | 22.26 | 22.35 | 16,705 | -0.04(-0.16%) |
Jul 26, 2010 | 22.39 | 22.40 | 22.36 | 22.39 | 673 | +0.03(+0.12%) |
Jul 23, 2010 | 22.33 | 22.41 | 22.33 | 22.36 | 1,459 | -0.06(-0.28%) |
Jul 22, 2010 | 22.43 | 22.43 | 22.33 | 22.42 | 3,143 | +0.02(+0.08%) |
Jul 21, 2010 | 22.42 | 22.42 | 22.33 | 22.40 | 3,143 | -0.03(-0.12%) |
Jul 20, 2010 | 22.42 | 22.56 | 22.33 | 22.43 | 6,168 | +0.02(+0.08%) |
Jul 19, 2010 | 22.27 | 22.41 | 22.27 | 22.41 | 2,602 | -0.02(-0.08%) |
Jul 16, 2010 | 22.43 | 22.43 | 22.31 | 22.43 | 2,694 | +0.00(+0.00%) |
Jul 15, 2010 | 22.14 | 22.44 | 22.14 | 22.43 | 6,892 | -0.02(-0.08%) |
Jul 14, 2010 | 22.44 | 22.46 | 22.34 | 22.45 | 1,122 | +0.11(+0.48%) |
Jul 13, 2010 | 22.44 | 22.44 | 22.33 | 22.34 | 1,347 | -0.09(-0.40%) |
Jul 12, 2010 | 22.32 | 22.43 | 22.27 | 22.43 | 5,320 | -0.16(-0.69%) |
Jul 09, 2010 | 22.59 | 22.62 | 22.05 | 22.59 | 36,258 | +0.31(+1.38%) |
Jul 08, 2010 | 22.47 | 22.49 | 22.18 | 22.28 | 158,280 | -0.27(-1.19%) |
Jul 07, 2010 | 22.43 | 22.63 | 22.33 | 22.55 | 4,826 | +0.14(+0.64%) |
Jul 06, 2010 | 21.72 | 22.55 | 21.72 | 22.40 | 7,524 | +0.08(+0.36%) |
Jul 02, 2010 | 22.32 | 22.44 | 22.32 | 22.32 | 449 | -0.07(-0.32%) |
Jul 01, 2010 | 22.43 | 22.43 | 22.38 | 22.40 | 19,517 | -0.00(-0.00%) |
Jun 30, 2010 | 22.46 | 22.46 | 22.40 | 22.40 | 336 | -0.04(-0.16%) |
Jun 29, 2010 | 21.75 | 22.48 | 21.75 | 22.43 | 17,638 | -0.04(-0.20%) |
Jun 25, 2010 | 22.48 | 22.48 | 22.41 | 22.48 | 673 | +0.01(+0.04%) |
Jun 24, 2010 | 22.46 | 22.47 | 22.39 | 22.47 | 1,908 | +0.02(+0.08%) |
Jun 23, 2010 | 22.45 | 22.45 | 22.45 | 22.45 | 168 | +0.06(+0.28%) |
Jun 22, 2010 | 22.47 | 22.47 | 22.39 | 22.39 | 1,122 | +0.01(+0.04%) |
Jun 21, 2010 | 22.40 | 22.40 | 22.26 | 22.38 | 1,178 | -0.04(-0.20%) |
Jun 18, 2010 | 22.42 | 22.47 | 22.42 | 22.42 | 1,122 | -0.04(-0.20%) |
Jun 17, 2010 | 22.47 | 22.47 | 22.47 | 22.47 | 942 | +0.03(+0.12%) |
Jun 16, 2010 | 22.44 | 22.44 | 22.37 | 22.44 | 4,265 | +0.00(+0.00%) |
Jun 15, 2010 | 22.43 | 22.44 | 22.36 | 22.44 | 2,020 | +0.09(+0.40%) |
Jun 14, 2010 | 22.43 | 22.43 | 22.35 | 22.35 | 2,831 | -0.01(-0.04%) |
Jun 11, 2010 | 22.43 | 22.43 | 22.36 | 22.36 | 1,796 | -0.00(-0.00%) |
Jun 10, 2010 | 22.41 | 22.41 | 22.34 | 22.36 | 2,525 | +0.06(+0.28%) |
Jun 09, 2010 | 22.44 | 22.45 | 22.18 | 22.30 | 7,857 | -0.14(-0.62%) |
Jun 08, 2010 | 22.46 | 22.46 | 22.40 | 22.44 | 2,020 | -0.06(-0.29%) |
Jun 07, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 136 | +0.08(+0.36%) |
Jun 04, 2010 | 22.42 | 22.42 | 22.33 | 22.42 | 3,129 | +0.10(+0.44%) |
Jun 03, 2010 | 22.19 | 22.34 | 22.19 | 22.32 | 1,463 | -0.03(-0.12%) |
Jun 02, 2010 | 22.51 | 22.51 | 22.35 | 22.35 | 258 | -0.09(-0.40%) |
Jun 01, 2010 | 22.35 | 22.44 | 22.35 | 22.44 | 3,367 | +0.09(+0.40%) |
May 28, 2010 | 22.35 | 22.40 | 22.33 | 22.35 | 976 | +0.01(+0.04%) |
May 27, 2010 | 22.41 | 22.42 | 22.34 | 22.34 | 1,347 | -0.01(-0.04%) |
May 26, 2010 | 22.63 | 22.63 | 22.35 | 22.35 | 2,581 | +0.00(+0.02%) |
May 25, 2010 | 22.47 | 22.47 | 22.32 | 22.35 | 4,602 | +0.02(+0.10%) |
May 24, 2010 | 22.18 | 22.40 | 22.18 | 22.32 | 2,581 | +0.02(+0.08%) |
May 21, 2010 | 22.89 | 22.89 | 22.31 | 22.31 | 2,543 | +0.02(+0.08%) |
May 20, 2010 | 22.18 | 22.35 | 22.18 | 22.29 | 101,132 | +0.01(+0.04%) |
May 19, 2010 | 22.27 | 22.35 | 22.27 | 22.28 | 19,007 | -0.04(-0.16%) |
May 18, 2010 | 22.27 | 22.32 | 22.27 | 22.32 | 449 | +0.04(+0.20%) |
May 17, 2010 | 22.97 | 22.97 | 22.27 | 22.27 | 1,203 | +0.06(+0.28%) |
May 14, 2010 | 22.21 | 22.32 | 22.21 | 22.21 | 2,718 | -0.04(-0.16%) |
May 13, 2010 | 22.24 | 22.24 | 22.24 | 22.24 | 112 | -0.04(-0.19%) |
May 11, 2010 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.05(+0.23%) |
May 10, 2010 | 22.31 | 22.31 | 22.23 | 22.23 | 1,526 | -0.05(-0.24%) |
May 07, 2010 | 22.41 | 22.41 | 22.24 | 22.29 | 7,383 | -0.08(-0.37%) |
May 06, 2010 | 22.23 | 22.37 | 22.23 | 22.37 | 2,357 | +0.15(+0.69%) |
May 05, 2010 | 22.29 | 22.29 | 22.22 | 22.22 | 898 | +0.00(+0.00%) |
May 04, 2010 | 22.29 | 22.29 | 22.21 | 22.22 | 1,234 | +0.00(+0.00%) |