Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.77 | 23.09 | 22.42 | 22.77 | 333,026 | -0.24(-1.06%) |
Jul 29, 2010 | 23.54 | 23.54 | 22.76 | 23.01 | 235,506 | -0.32(-1.37%) |
Jul 28, 2010 | 23.33 | 23.78 | 23.08 | 23.33 | 2,563 | +0.03(+0.11%) |
Jul 27, 2010 | 23.38 | 23.83 | 23.16 | 23.31 | 1,185 | -0.04(-0.16%) |
Jul 26, 2010 | 22.71 | 23.38 | 22.53 | 23.35 | 291,256 | +0.63(+2.76%) |
Jul 23, 2010 | 22.08 | 22.74 | 21.83 | 22.72 | 257,166 | +0.49(+2.20%) |
Jul 22, 2010 | 21.73 | 22.37 | 21.63 | 22.23 | 2,703 | +0.80(+3.75%) |
Jul 21, 2010 | 22.59 | 22.59 | 21.39 | 21.43 | 355,264 | -0.95(-4.24%) |
Jul 20, 2010 | 21.53 | 22.41 | 21.48 | 22.37 | 1,903 | +0.47(+2.15%) |
Jul 19, 2010 | 21.76 | 21.94 | 21.13 | 21.90 | 256,715 | +0.28(+1.31%) |
Jul 16, 2010 | 21.62 | 22.26 | 21.51 | 21.62 | 366,031 | -0.82(-3.66%) |
Jul 15, 2010 | 22.83 | 22.91 | 22.19 | 22.44 | 273,405 | -0.45(-1.97%) |
Jul 14, 2010 | 23.08 | 23.08 | 22.66 | 22.89 | 4,020 | -0.31(-1.33%) |
Jul 13, 2010 | 23.20 | 23.28 | 22.64 | 23.20 | 3,718 | +0.72(+3.18%) |
Jul 12, 2010 | 22.57 | 22.64 | 22.22 | 22.49 | 163,042 | -0.11(-0.50%) |
Jul 09, 2010 | 22.60 | 22.65 | 22.23 | 22.60 | 190,052 | +0.25(+1.12%) |
Jul 08, 2010 | 22.35 | 22.40 | 21.91 | 22.35 | 197,058 | +0.33(+1.51%) |
Jul 07, 2010 | 20.99 | 22.04 | 20.97 | 22.02 | 2,048 | +1.05(+5.03%) |
Jul 06, 2010 | 20.96 | 22.15 | 20.80 | 20.96 | 2,481 | -0.75(-3.44%) |
Jul 02, 2010 | 21.71 | 22.37 | 21.66 | 21.71 | 324,424 | -0.41(-1.87%) |
Jul 01, 2010 | 22.27 | 22.42 | 21.67 | 22.12 | 236,883 | -0.21(-0.96%) |
Jun 30, 2010 | 22.34 | 23.04 | 22.29 | 22.34 | 3,855 | -0.40(-1.77%) |
Jun 29, 2010 | 23.15 | 23.30 | 22.61 | 22.74 | 3,552 | -0.70(-2.97%) |
Jun 25, 2010 | 23.43 | 23.48 | 22.56 | 23.43 | 558,696 | +0.78(+3.44%) |
Jun 24, 2010 | 22.66 | 23.04 | 22.61 | 22.66 | 841 | -0.35(-1.53%) |
Jun 23, 2010 | 22.94 | 23.17 | 22.54 | 23.01 | 230,479 | +0.09(+0.41%) |
Jun 22, 2010 | 22.91 | 23.62 | 22.79 | 22.91 | 4,027 | -0.51(-2.20%) |
Jun 21, 2010 | 23.85 | 23.85 | 23.36 | 23.43 | 219,489 | -0.09(-0.37%) |
Jun 18, 2010 | 23.52 | 23.56 | 23.04 | 23.52 | 427,135 | +0.21(+0.89%) |
Jun 17, 2010 | 23.31 | 23.54 | 23.12 | 23.31 | 211 | +0.00(+0.00%) |
Jun 16, 2010 | 23.88 | 23.90 | 23.17 | 23.31 | 310,888 | -0.56(-2.34%) |
Jun 15, 2010 | 23.87 | 23.93 | 23.43 | 23.87 | 1,929 | +0.46(+1.96%) |
Jun 14, 2010 | 23.22 | 23.60 | 23.13 | 23.41 | 416,564 | +0.35(+1.53%) |
Jun 11, 2010 | 22.41 | 23.15 | 22.31 | 23.06 | 293,152 | +0.36(+1.58%) |
Jun 10, 2010 | 22.70 | 22.71 | 22.22 | 22.70 | 1,792 | +0.69(+3.15%) |
Jun 09, 2010 | 22.21 | 22.64 | 21.85 | 22.00 | 520,379 | +0.06(+0.25%) |
Jun 08, 2010 | 22.21 | 22.40 | 21.67 | 21.95 | 571,800 | -0.12(-0.56%) |
Jun 07, 2010 | 22.35 | 22.73 | 22.07 | 22.07 | 376,519 | -0.10(-0.45%) |
Jun 04, 2010 | 22.17 | 23.00 | 22.13 | 22.17 | 781,688 | -0.95(-4.10%) |
Jun 03, 2010 | 23.12 | 23.86 | 23.04 | 23.12 | 214 | +0.19(+0.81%) |
Jun 02, 2010 | 22.93 | 22.96 | 21.95 | 22.93 | 231,753 | +0.68(+3.06%) |
Jun 01, 2010 | 22.25 | 22.86 | 22.24 | 22.25 | 1,564 | -0.65(-2.84%) |
May 28, 2010 | 22.90 | 23.36 | 22.82 | 22.90 | 205,415 | -0.32(-1.39%) |
May 27, 2010 | 22.62 | 23.29 | 22.29 | 23.22 | 261,762 | +1.02(+4.60%) |
May 26, 2010 | 22.20 | 23.01 | 21.97 | 22.20 | 1,569 | -0.21(-0.94%) |
May 25, 2010 | 21.53 | 22.47 | 21.38 | 22.41 | 222,247 | +0.28(+1.26%) |
May 24, 2010 | 22.55 | 22.66 | 22.12 | 22.13 | 238,123 | -0.46(-2.06%) |
May 21, 2010 | 21.82 | 22.67 | 21.65 | 22.60 | 376,724 | +0.52(+2.36%) |
May 20, 2010 | 22.26 | 22.65 | 22.05 | 22.08 | 1,096 | -0.96(-4.17%) |
May 19, 2010 | 23.16 | 23.52 | 22.67 | 23.04 | 298,605 | -0.27(-1.14%) |
May 18, 2010 | 24.13 | 24.23 | 23.17 | 23.30 | 274,270 | -0.50(-2.08%) |
May 17, 2010 | 24.22 | 24.49 | 23.17 | 23.80 | 331,669 | -0.25(-1.03%) |
May 14, 2010 | 24.05 | 24.71 | 23.86 | 24.05 | 207,979 | -0.82(-3.29%) |
May 13, 2010 | 25.21 | 25.37 | 24.75 | 24.86 | 328,334 | -0.43(-1.71%) |
May 12, 2010 | 24.94 | 25.32 | 24.68 | 25.30 | 270,915 | +0.41(+1.64%) |
May 11, 2010 | 24.91 | 25.20 | 24.78 | 24.89 | 231,596 | +0.27(+1.11%) |
May 10, 2010 | 24.11 | 24.62 | 24.03 | 24.62 | 533,493 | +1.45(+6.25%) |
May 07, 2010 | 23.51 | 23.77 | 22.65 | 23.17 | 662,464 | -0.40(-1.71%) |
May 06, 2010 | 24.33 | 24.44 | 22.53 | 23.57 | 348,123 | -1.75(-6.90%) |
May 05, 2010 | 24.98 | 25.32 | 24.30 | 25.32 | 331,079 | -0.24(-0.94%) |
May 04, 2010 | 25.42 | 26.15 | 25.14 | 25.56 | 267,758 | -0.46(-1.79%) |