Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.74 | 24.20 | 23.61 | 23.93 | 481,428 | -0.12(-0.50%) |
Jul 29, 2010 | 24.25 | 24.33 | 23.68 | 24.05 | 700,164 | -0.03(-0.13%) |
Jul 28, 2010 | 24.14 | 24.42 | 23.80 | 24.08 | 736,512 | -0.16(-0.66%) |
Jul 27, 2010 | 25.01 | 25.01 | 24.02 | 24.24 | 1,209,333 | -0.64(-2.56%) |
Jul 26, 2010 | 24.38 | 24.93 | 24.30 | 24.88 | 1,011,418 | +0.48(+1.95%) |
Jul 23, 2010 | 24.12 | 24.70 | 23.90 | 24.40 | 1,263,868 | +0.16(+0.65%) |
Jul 22, 2010 | 23.78 | 24.32 | 23.45 | 24.25 | 2,152,445 | +0.94(+4.02%) |
Jul 21, 2010 | 24.00 | 24.00 | 23.21 | 23.31 | 1,446,061 | -0.55(-2.31%) |
Jul 20, 2010 | 23.57 | 23.90 | 23.22 | 23.86 | 1,705,213 | +0.11(+0.45%) |
Jul 19, 2010 | 23.47 | 24.02 | 23.23 | 23.75 | 2,566,622 | +0.48(+2.05%) |
Jul 16, 2010 | 23.67 | 23.94 | 23.04 | 23.28 | 2,047,395 | -0.55(-2.32%) |
Jul 15, 2010 | 23.74 | 23.91 | 23.20 | 23.83 | 2,291,923 | +0.22(+0.93%) |
Jul 14, 2010 | 22.95 | 23.72 | 22.34 | 23.61 | 7,454,650 | +1.80(+8.25%) |
Jul 13, 2010 | 21.76 | 21.88 | 21.50 | 21.81 | 1,673,027 | +0.42(+1.98%) |
Jul 12, 2010 | 21.53 | 21.71 | 21.03 | 21.39 | 1,069,485 | -0.19(-0.88%) |
Jul 09, 2010 | 21.37 | 21.89 | 21.36 | 21.58 | 1,147,054 | +0.26(+1.24%) |
Jul 08, 2010 | 21.43 | 21.49 | 21.15 | 21.31 | 1,069,424 | +0.07(+0.32%) |
Jul 07, 2010 | 20.53 | 21.26 | 20.53 | 21.25 | 1,432,923 | +0.81(+3.96%) |
Jul 06, 2010 | 20.81 | 21.12 | 20.30 | 20.44 | 1,274,069 | -0.15(-0.73%) |
Jul 02, 2010 | 20.96 | 21.01 | 20.49 | 20.59 | 1,121,124 | -0.25(-1.20%) |
Jul 01, 2010 | 20.62 | 20.96 | 20.13 | 20.84 | 1,251,666 | +0.23(+1.10%) |
Jun 30, 2010 | 20.74 | 21.08 | 20.56 | 20.61 | 811,522 | -0.08(-0.37%) |
Jun 29, 2010 | 20.87 | 21.07 | 20.56 | 20.69 | 1,308,793 | -0.26(-1.23%) |
Jun 25, 2010 | 20.91 | 21.12 | 20.55 | 20.94 | 1,982,531 | +0.03(+0.14%) |
Jun 24, 2010 | 21.02 | 21.30 | 20.81 | 20.91 | 881,483 | -0.14(-0.68%) |
Jun 23, 2010 | 20.85 | 21.28 | 20.52 | 21.06 | 780,991 | +0.11(+0.51%) |
Jun 22, 2010 | 21.34 | 21.61 | 20.92 | 20.95 | 672,590 | -0.33(-1.56%) |
Jun 21, 2010 | 21.46 | 21.68 | 21.16 | 21.28 | 848,847 | +0.05(+0.25%) |
Jun 18, 2010 | 21.06 | 21.38 | 20.72 | 21.23 | 1,381,139 | +0.18(+0.86%) |
Jun 17, 2010 | 20.86 | 21.06 | 20.58 | 21.05 | 680,026 | +0.24(+1.16%) |
Jun 16, 2010 | 20.78 | 21.09 | 20.69 | 20.81 | 958,561 | -0.17(-0.79%) |
Jun 15, 2010 | 20.62 | 21.03 | 20.41 | 20.97 | 1,084,397 | +0.45(+2.17%) |
Jun 14, 2010 | 20.78 | 21.06 | 20.48 | 20.53 | 1,436,465 | -0.16(-0.77%) |
Jun 11, 2010 | 20.41 | 20.89 | 20.39 | 20.69 | 833,680 | +0.08(+0.37%) |
Jun 10, 2010 | 20.47 | 20.75 | 20.22 | 20.61 | 671,547 | +0.47(+2.33%) |
Jun 09, 2010 | 20.27 | 20.62 | 20.04 | 20.14 | 891,719 | +0.03(+0.15%) |
Jun 08, 2010 | 20.00 | 20.19 | 19.33 | 20.11 | 1,371,918 | +0.17(+0.87%) |
Jun 07, 2010 | 20.33 | 20.43 | 19.82 | 19.94 | 1,227,289 | -0.39(-1.93%) |
Jun 04, 2010 | 21.44 | 21.44 | 20.25 | 20.33 | 1,771,993 | -1.33(-6.14%) |
Jun 03, 2010 | 20.90 | 21.74 | 20.79 | 21.66 | 1,538,846 | +0.64(+3.06%) |
Jun 02, 2010 | 20.07 | 21.06 | 19.97 | 21.02 | 1,412,865 | +1.06(+5.30%) |
Jun 01, 2010 | 20.56 | 20.65 | 19.96 | 19.96 | 861,688 | -0.77(-3.72%) |
May 28, 2010 | 20.77 | 20.88 | 20.47 | 20.73 | 1,340,860 | -0.04(-0.18%) |
May 27, 2010 | 20.81 | 20.96 | 20.53 | 20.77 | 1,069,174 | +0.33(+1.63%) |
May 26, 2010 | 20.44 | 20.97 | 20.25 | 20.44 | 1,310,235 | +0.04(+0.19%) |
May 25, 2010 | 19.16 | 20.42 | 18.89 | 20.40 | 2,985,816 | +1.02(+5.27%) |
May 24, 2010 | 19.28 | 19.61 | 19.14 | 19.38 | 679,442 | -0.01(-0.04%) |
May 21, 2010 | 18.95 | 19.47 | 18.71 | 19.39 | 1,096,068 | +0.23(+1.18%) |
May 20, 2010 | 19.08 | 19.51 | 18.99 | 19.16 | 1,084,222 | -0.41(-2.09%) |
May 19, 2010 | 19.43 | 19.65 | 19.05 | 19.57 | 859,045 | +0.13(+0.66%) |
May 18, 2010 | 20.18 | 20.36 | 19.30 | 19.44 | 1,102,747 | -0.54(-2.72%) |
May 17, 2010 | 20.04 | 20.32 | 19.42 | 19.98 | 581,503 | +0.05(+0.27%) |
May 14, 2010 | 19.95 | 20.09 | 19.49 | 19.93 | 680,728 | -0.17(-0.83%) |
May 13, 2010 | 20.50 | 20.73 | 19.97 | 20.10 | 743,148 | -0.52(-2.53%) |
May 12, 2010 | 20.35 | 20.74 | 20.29 | 20.62 | 570,399 | +0.37(+1.83%) |
May 11, 2010 | 20.49 | 20.68 | 19.95 | 20.25 | 725,499 | +0.04(+0.19%) |
May 10, 2010 | 20.10 | 20.59 | 20.01 | 20.21 | 978,281 | +0.88(+4.58%) |
May 07, 2010 | 19.92 | 19.95 | 18.92 | 19.33 | 2,670,117 | -0.02(-0.12%) |
May 06, 2010 | 20.37 | 20.55 | 17.69 | 19.35 | 3,291,848 | -1.01(-4.97%) |
May 05, 2010 | 20.28 | 20.66 | 19.81 | 20.36 | 1,738,742 | +0.14(+0.71%) |
May 04, 2010 | 20.60 | 20.60 | 20.01 | 20.22 | 934,287 | -0.63(-3.04%) |