Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.03 | 25.11 | 25.02 | 25.03 | 6,333 | -0.03(-0.12%) |
Jul 29, 2010 | 25.10 | 25.10 | 25.01 | 25.06 | 5,553 | +0.01(+0.04%) |
Jul 28, 2010 | 25.14 | 25.14 | 25.00 | 25.05 | 7,045 | +0.03(+0.12%) |
Jul 27, 2010 | 25.10 | 25.11 | 25.02 | 25.02 | 7,200 | -0.03(-0.12%) |
Jul 26, 2010 | 25.04 | 25.11 | 25.04 | 25.05 | 6,700 | +0.00(+0.00%) |
Jul 23, 2010 | 25.09 | 25.09 | 25.03 | 25.05 | 14,100 | +0.01(+0.04%) |
Jul 22, 2010 | 25.16 | 25.16 | 25.03 | 25.04 | 15,435 | -0.16(-0.63%) |
Jul 21, 2010 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 | +0.02(+0.08%) |
Jul 20, 2010 | 25.23 | 25.26 | 25.15 | 25.18 | 6,645 | +0.03(+0.12%) |
Jul 19, 2010 | 25.10 | 25.21 | 25.06 | 25.15 | 14,400 | +0.09(+0.36%) |
Jul 16, 2010 | 25.06 | 25.14 | 25.01 | 25.06 | 2,600 | -0.06(-0.24%) |
Jul 15, 2010 | 25.06 | 25.12 | 25.06 | 25.12 | 2,339 | +0.04(+0.16%) |
Jul 14, 2010 | 25.02 | 25.12 | 25.00 | 25.08 | 7,827 | +0.01(+0.03%) |
Jul 13, 2010 | 25.06 | 25.20 | 25.06 | 25.07 | 3,500 | -0.03(-0.11%) |
Jul 12, 2010 | 25.08 | 25.18 | 25.02 | 25.10 | 7,850 | -0.06(-0.24%) |
Jul 09, 2010 | 25.16 | 25.17 | 25.09 | 25.16 | 8,939 | +0.05(+0.20%) |
Jul 08, 2010 | 25.14 | 25.34 | 25.08 | 25.11 | 4,100 | -0.15(-0.59%) |
Jul 07, 2010 | 25.26 | 25.26 | 25.15 | 25.26 | 1,675 | -0.01(-0.04%) |
Jul 06, 2010 | 25.07 | 25.33 | 25.04 | 25.27 | 5,893 | +0.17(+0.70%) |
Jul 02, 2010 | 25.09 | 25.13 | 25.03 | 25.09 | 4,200 | +0.04(+0.14%) |
Jul 01, 2010 | 25.07 | 25.12 | 25.04 | 25.06 | 2,100 | -0.01(-0.04%) |
Jun 30, 2010 | 25.02 | 25.13 | 25.00 | 25.07 | 1,700 | +0.02(+0.08%) |
Jun 29, 2010 | 25.24 | 25.24 | 25.02 | 25.05 | 2,894 | +0.03(+0.10%) |
Jun 25, 2010 | 25.02 | 25.30 | 25.00 | 25.02 | 9,067 | -0.02(-0.06%) |
Jun 24, 2010 | 25.16 | 25.16 | 25.02 | 25.04 | 4,400 | +0.03(+0.12%) |
Jun 23, 2010 | 25.12 | 25.14 | 25.01 | 25.01 | 6,280 | +0.01(+0.04%) |
Jun 22, 2010 | 25.15 | 25.15 | 25.00 | 25.00 | 2,728 | -0.03(-0.12%) |
Jun 21, 2010 | 25.03 | 25.15 | 25.00 | 25.03 | 2,380 | -0.02(-0.08%) |
Jun 18, 2010 | 25.05 | 25.08 | 25.01 | 25.05 | 4,487 | +0.05(+0.20%) |
Jun 17, 2010 | 25.03 | 25.16 | 25.00 | 25.00 | 3,585 | +0.00(+0.00%) |
Jun 16, 2010 | 25.00 | 25.00 | 24.99 | 25.00 | 2,700 | -0.02(-0.08%) |
Jun 15, 2010 | 25.08 | 25.15 | 25.01 | 25.02 | 4,300 | +0.00(+0.00%) |
Jun 14, 2010 | 25.30 | 25.30 | 25.00 | 25.02 | 3,849 | -0.51(-2.00%) |
Jun 11, 2010 | 25.08 | 26.00 | 25.00 | 25.53 | 5,850 | +0.60(+2.41%) |
Jun 10, 2010 | 25.15 | 25.15 | 24.92 | 24.93 | 7,762 | -0.06(-0.24%) |
Jun 09, 2010 | 25.04 | 25.10 | 24.99 | 24.99 | 3,000 | -0.11(-0.44%) |
Jun 08, 2010 | 25.17 | 25.17 | 25.04 | 25.10 | 2,575 | +0.09(+0.36%) |
Jun 07, 2010 | 25.00 | 25.04 | 24.96 | 25.01 | 1,900 | -0.13(-0.52%) |
Jun 04, 2010 | 25.14 | 25.18 | 24.85 | 25.14 | 5,150 | +0.20(+0.80%) |
Jun 03, 2010 | 24.85 | 24.95 | 24.75 | 24.94 | 8,946 | -0.08(-0.32%) |
Jun 02, 2010 | 25.17 | 25.19 | 25.00 | 25.02 | 4,000 | +0.02(+0.08%) |
Jun 01, 2010 | 24.98 | 25.00 | 24.98 | 25.00 | 5,300 | -0.06(-0.24%) |
May 28, 2010 | 25.06 | 25.06 | 24.97 | 25.06 | 5,600 | +0.08(+0.32%) |
May 27, 2010 | 24.99 | 25.03 | 24.88 | 24.98 | 27,610 | -0.01(-0.04%) |
May 26, 2010 | 24.95 | 25.02 | 24.95 | 24.99 | 22,890 | -0.00(-0.00%) |
May 25, 2010 | 25.00 | 25.11 | 24.99 | 24.99 | 33,065 | +0.01(+0.04%) |
May 24, 2010 | 24.95 | 25.05 | 24.95 | 24.98 | 6,200 | -0.01(-0.04%) |
May 21, 2010 | 24.98 | 25.02 | 24.98 | 24.99 | 15,150 | -0.01(-0.04%) |
May 20, 2010 | 24.92 | 25.00 | 24.89 | 25.00 | 2,066 | +0.07(+0.28%) |
May 19, 2010 | 24.97 | 25.04 | 24.91 | 24.93 | 6,950 | -0.02(-0.08%) |
May 18, 2010 | 25.05 | 25.07 | 24.95 | 24.95 | 9,787 | -0.17(-0.68%) |
May 17, 2010 | 25.14 | 25.14 | 25.01 | 25.12 | 7,950 | +0.03(+0.12%) |
May 14, 2010 | 25.09 | 25.09 | 25.00 | 25.09 | 1,000 | +0.09(+0.36%) |
May 13, 2010 | 24.98 | 25.10 | 24.98 | 25.00 | 8,962 | +0.10(+0.40%) |
May 12, 2010 | 24.88 | 25.00 | 24.83 | 24.90 | 4,690 | -0.10(-0.40%) |
May 11, 2010 | 24.86 | 25.00 | 24.85 | 25.00 | 28,633 | +0.00(+0.00%) |
May 10, 2010 | 24.98 | 25.10 | 24.96 | 25.00 | 14,205 | +0.01(+0.04%) |
May 07, 2010 | 25.05 | 25.05 | 24.75 | 24.99 | 5,165 | -0.01(-0.04%) |
May 06, 2010 | 24.92 | 25.00 | 24.92 | 25.00 | 4,500 | -0.13(-0.52%) |
May 05, 2010 | 25.05 | 25.13 | 24.92 | 25.13 | 12,760 | +0.14(+0.56%) |
May 04, 2010 | 25.02 | 25.02 | 24.81 | 24.99 | 5,895 | -0.03(-0.12%) |