Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.00 | 24.20 | 23.89 | 24.00 | 294,842 | -0.20(-0.83%) |
Jul 29, 2010 | 24.29 | 24.41 | 23.91 | 24.20 | 274,578 | +0.17(+0.72%) |
Jul 28, 2010 | 24.11 | 24.34 | 24.01 | 24.03 | 129,018 | -0.17(-0.68%) |
Jul 27, 2010 | 24.51 | 24.58 | 24.20 | 24.20 | 171,958 | -0.10(-0.41%) |
Jul 26, 2010 | 23.93 | 24.32 | 23.87 | 24.30 | 323,096 | +0.36(+1.50%) |
Jul 23, 2010 | 23.71 | 24.01 | 23.56 | 23.94 | 171,282 | +0.19(+0.82%) |
Jul 22, 2010 | 23.47 | 23.82 | 23.47 | 23.74 | 98,341 | +0.58(+2.52%) |
Jul 21, 2010 | 23.69 | 23.78 | 23.16 | 23.16 | 193,931 | -0.25(-1.08%) |
Jul 20, 2010 | 22.87 | 23.46 | 22.67 | 23.41 | 106,115 | +0.30(+1.28%) |
Jul 19, 2010 | 22.96 | 23.13 | 22.80 | 23.12 | 38,132 | +0.12(+0.50%) |
Jul 16, 2010 | 23.00 | 23.60 | 22.96 | 23.00 | 69,752 | -0.60(-2.53%) |
Jul 15, 2010 | 23.57 | 23.71 | 23.19 | 23.60 | 189,503 | +0.06(+0.28%) |
Jul 14, 2010 | 23.54 | 23.64 | 23.32 | 23.53 | 70,799 | -0.27(-1.15%) |
Jul 13, 2010 | 23.57 | 23.86 | 23.55 | 23.81 | 192,450 | +0.58(+2.51%) |
Jul 12, 2010 | 23.27 | 23.32 | 23.04 | 23.22 | 44,018 | -0.11(-0.46%) |
Jul 09, 2010 | 23.33 | 23.35 | 22.95 | 23.33 | 81,093 | +0.32(+1.41%) |
Jul 08, 2010 | 23.02 | 23.17 | 22.73 | 23.01 | 204,462 | +0.17(+0.72%) |
Jul 07, 2010 | 22.28 | 22.86 | 22.28 | 22.84 | 108,776 | +0.83(+3.76%) |
Jul 06, 2010 | 22.21 | 22.47 | 21.83 | 22.01 | 230,228 | -0.01(-0.07%) |
Jul 02, 2010 | 22.03 | 22.30 | 21.83 | 22.03 | 252,512 | -0.16(-0.71%) |
Jul 01, 2010 | 22.47 | 22.54 | 21.78 | 22.19 | 280,745 | -0.19(-0.84%) |
Jun 30, 2010 | 22.61 | 22.91 | 22.34 | 22.37 | 155,169 | -0.30(-1.33%) |
Jun 29, 2010 | 23.19 | 23.19 | 22.54 | 22.68 | 64,874 | -1.11(-4.66%) |
Jun 25, 2010 | 23.79 | 23.90 | 23.45 | 23.79 | 63,640 | +0.42(+1.79%) |
Jun 24, 2010 | 23.76 | 23.76 | 23.29 | 23.37 | 34,720 | -0.51(-2.14%) |
Jun 23, 2010 | 24.06 | 24.06 | 23.79 | 23.88 | 29,068 | -0.17(-0.69%) |
Jun 22, 2010 | 24.37 | 24.56 | 24.02 | 24.04 | 11,838 | -0.27(-1.10%) |
Jun 21, 2010 | 24.64 | 24.67 | 24.21 | 24.31 | 54,528 | -0.12(-0.47%) |
Jun 18, 2010 | 24.43 | 24.48 | 24.38 | 24.43 | 8,036 | -0.01(-0.06%) |
Jun 17, 2010 | 24.81 | 24.81 | 24.21 | 24.44 | 38,942 | -0.27(-1.08%) |
Jun 16, 2010 | 24.44 | 24.88 | 24.44 | 24.71 | 80,270 | -0.03(-0.12%) |
Jun 15, 2010 | 24.46 | 24.76 | 24.38 | 24.74 | 53,792 | +0.44(+1.81%) |
Jun 14, 2010 | 24.55 | 24.68 | 24.30 | 24.30 | 158,704 | -0.24(-0.97%) |
Jun 11, 2010 | 24.10 | 24.55 | 24.10 | 24.53 | 50,688 | +0.31(+1.28%) |
Jun 10, 2010 | 23.74 | 24.22 | 23.72 | 24.22 | 57,723 | +0.72(+3.06%) |
Jun 09, 2010 | 23.94 | 24.10 | 23.46 | 23.51 | 176,886 | -0.29(-1.24%) |
Jun 08, 2010 | 23.77 | 23.80 | 23.30 | 23.80 | 248,187 | +0.09(+0.36%) |
Jun 07, 2010 | 24.21 | 24.25 | 23.71 | 23.71 | 44,461 | -0.45(-1.87%) |
Jun 04, 2010 | 24.17 | 24.71 | 24.10 | 24.17 | 443,720 | -0.81(-3.22%) |
Jun 03, 2010 | 24.93 | 25.05 | 24.72 | 24.97 | 47,963 | +0.04(+0.17%) |
Jun 02, 2010 | 24.33 | 24.93 | 24.18 | 24.93 | 41,521 | +0.71(+2.94%) |
Jun 01, 2010 | 24.71 | 24.79 | 24.22 | 24.22 | 58,284 | -0.57(-2.29%) |
May 28, 2010 | 24.79 | 25.12 | 24.62 | 24.79 | 20,597 | -0.41(-1.63%) |
May 27, 2010 | 24.97 | 25.20 | 24.66 | 25.20 | 74,368 | +0.88(+3.64%) |
May 26, 2010 | 24.61 | 24.91 | 24.25 | 24.31 | 78,208 | -0.15(-0.62%) |
May 25, 2010 | 23.56 | 24.46 | 23.50 | 24.46 | 438,410 | +0.11(+0.47%) |
May 24, 2010 | 24.84 | 25.02 | 24.33 | 24.35 | 175,946 | -0.63(-2.50%) |
May 21, 2010 | 23.76 | 25.08 | 23.76 | 24.97 | 391,782 | +0.73(+3.03%) |
May 20, 2010 | 24.47 | 24.86 | 24.24 | 24.24 | 185,885 | -1.07(-4.23%) |
May 19, 2010 | 25.33 | 25.56 | 24.88 | 25.31 | 106,537 | -0.01(-0.03%) |
May 18, 2010 | 26.32 | 26.32 | 25.17 | 25.32 | 106,751 | -0.68(-2.63%) |
May 17, 2010 | 25.99 | 26.24 | 25.51 | 26.00 | 44,131 | +0.06(+0.22%) |
May 14, 2010 | 25.94 | 26.27 | 25.79 | 25.94 | 210,790 | -0.61(-2.30%) |
May 13, 2010 | 26.72 | 26.89 | 26.55 | 26.55 | 71,137 | -0.19(-0.70%) |
May 12, 2010 | 26.49 | 26.78 | 26.42 | 26.74 | 71,363 | +0.23(+0.85%) |
May 11, 2010 | 26.71 | 26.83 | 26.41 | 26.52 | 40,572 | -0.08(-0.31%) |
May 10, 2010 | 26.40 | 26.60 | 26.20 | 26.60 | 122,867 | +1.14(+4.46%) |
May 07, 2010 | 25.96 | 26.20 | 25.38 | 25.46 | 137,868 | +1.59(+6.66%) |
May 06, 2010 | 27.03 | 27.09 | 22.66 | 23.87 | 390,795 | -3.01(-11.21%) |
May 05, 2010 | 27.05 | 27.38 | 26.89 | 26.89 | 258,363 | -0.22(-0.82%) |
May 04, 2010 | 27.53 | 27.60 | 27.00 | 27.11 | 94,823 | -0.84(-3.01%) |