Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.27 | 24.28 | 23.99 | 24.27 | 27,939 | +0.09(+0.36%) |
Jul 29, 2010 | 24.40 | 24.45 | 24.05 | 24.19 | 24,294 | -0.08(-0.34%) |
Jul 28, 2010 | 24.42 | 24.42 | 24.22 | 24.27 | 24,741 | -0.18(-0.74%) |
Jul 27, 2010 | 24.56 | 24.57 | 24.35 | 24.45 | 44,799 | +0.05(+0.20%) |
Jul 26, 2010 | 24.17 | 24.40 | 24.09 | 24.40 | 385,287 | +0.35(+1.45%) |
Jul 23, 2010 | 23.91 | 24.09 | 23.85 | 24.05 | 13,799 | +0.15(+0.61%) |
Jul 22, 2010 | 23.79 | 23.96 | 23.77 | 23.91 | 48,218 | +0.50(+2.12%) |
Jul 21, 2010 | 23.87 | 23.87 | 23.30 | 23.41 | 73,858 | -0.29(-1.21%) |
Jul 20, 2010 | 23.20 | 23.70 | 23.16 | 23.70 | 19,093 | +0.22(+0.95%) |
Jul 19, 2010 | 23.43 | 23.52 | 23.32 | 23.47 | 17,503 | +0.08(+0.33%) |
Jul 16, 2010 | 23.40 | 23.94 | 23.36 | 23.40 | 33,377 | -0.73(-3.01%) |
Jul 15, 2010 | 24.07 | 24.13 | 23.76 | 24.12 | 317,593 | +0.10(+0.41%) |
Jul 14, 2010 | 24.03 | 24.08 | 23.89 | 24.02 | 337,157 | -0.07(-0.30%) |
Jul 13, 2010 | 24.04 | 24.17 | 24.00 | 24.10 | 48,165 | +0.36(+1.53%) |
Jul 12, 2010 | 23.66 | 23.73 | 23.55 | 23.73 | 19,555 | -0.01(-0.06%) |
Jul 09, 2010 | 23.75 | 23.75 | 23.51 | 23.75 | 18,391 | +0.25(+1.05%) |
Jul 08, 2010 | 23.59 | 23.60 | 23.35 | 23.50 | 43,978 | +0.19(+0.83%) |
Jul 07, 2010 | 22.71 | 23.34 | 22.71 | 23.31 | 17,546 | +0.66(+2.93%) |
Jul 06, 2010 | 22.71 | 22.86 | 22.46 | 22.64 | 26,454 | +0.17(+0.78%) |
Jul 02, 2010 | 22.47 | 22.68 | 22.38 | 22.47 | 42,101 | -0.08(-0.37%) |
Jul 01, 2010 | 22.75 | 22.76 | 22.25 | 22.55 | 69,224 | -0.17(-0.74%) |
Jun 30, 2010 | 22.91 | 23.03 | 22.67 | 22.72 | 39,361 | -0.22(-0.94%) |
Jun 29, 2010 | 23.24 | 23.24 | 22.80 | 22.94 | 74,264 | -0.73(-3.09%) |
Jun 25, 2010 | 23.67 | 23.75 | 23.45 | 23.67 | 188,441 | +0.15(+0.65%) |
Jun 24, 2010 | 23.80 | 23.80 | 23.49 | 23.52 | 29,540 | -0.40(-1.67%) |
Jun 23, 2010 | 24.05 | 24.05 | 23.84 | 23.92 | 21,177 | -0.11(-0.46%) |
Jun 22, 2010 | 24.41 | 24.46 | 24.00 | 24.03 | 30,948 | -0.36(-1.48%) |
Jun 21, 2010 | 24.80 | 24.80 | 24.30 | 24.39 | 38,229 | -0.10(-0.40%) |
Jun 18, 2010 | 24.48 | 24.50 | 24.38 | 24.48 | 30,611 | +0.07(+0.28%) |
Jun 17, 2010 | 24.39 | 24.44 | 24.22 | 24.41 | 26,348 | +0.03(+0.14%) |
Jun 16, 2010 | 24.27 | 24.45 | 24.24 | 24.38 | 282,415 | +0.02(+0.09%) |
Jun 15, 2010 | 24.04 | 24.37 | 24.03 | 24.36 | 19,551 | +0.49(+2.06%) |
Jun 14, 2010 | 24.10 | 24.17 | 23.85 | 23.87 | 48,136 | -0.08(-0.32%) |
Jun 11, 2010 | 23.71 | 23.96 | 23.67 | 23.94 | 17,125 | +0.10(+0.41%) |
Jun 10, 2010 | 23.65 | 23.86 | 23.58 | 23.85 | 24,616 | +0.62(+2.69%) |
Jun 09, 2010 | 23.42 | 23.63 | 23.12 | 23.22 | 28,033 | -0.13(-0.56%) |
Jun 08, 2010 | 23.06 | 23.37 | 22.90 | 23.35 | 56,744 | +0.35(+1.54%) |
Jun 07, 2010 | 23.34 | 23.38 | 23.00 | 23.00 | 52,838 | -0.34(-1.46%) |
Jun 04, 2010 | 23.34 | 23.71 | 23.19 | 23.34 | 318,055 | -0.76(-3.14%) |
Jun 03, 2010 | 24.14 | 24.18 | 23.91 | 24.10 | 23,693 | +0.05(+0.20%) |
Jun 02, 2010 | 23.58 | 24.05 | 23.56 | 24.05 | 29,771 | +0.55(+2.36%) |
Jun 01, 2010 | 23.60 | 23.94 | 23.49 | 23.49 | 498,645 | -0.37(-1.54%) |
May 28, 2010 | 23.86 | 24.18 | 23.86 | 23.86 | 46,836 | -0.30(-1.23%) |
May 27, 2010 | 23.87 | 24.16 | 23.78 | 24.16 | 48,580 | +0.78(+3.32%) |
May 26, 2010 | 23.69 | 23.80 | 23.38 | 23.38 | 87,998 | -0.11(-0.47%) |
May 25, 2010 | 22.93 | 23.49 | 22.85 | 23.49 | 120,654 | +0.03(+0.15%) |
May 24, 2010 | 23.78 | 23.85 | 23.46 | 23.46 | 45,269 | -0.42(-1.74%) |
May 21, 2010 | 23.20 | 23.87 | 22.99 | 23.87 | 83,979 | +0.36(+1.53%) |
May 20, 2010 | 23.63 | 23.89 | 23.51 | 23.51 | 151,346 | -0.92(-3.77%) |
May 19, 2010 | 24.39 | 24.59 | 24.15 | 24.44 | 44,043 | -0.15(-0.62%) |
May 18, 2010 | 25.13 | 25.14 | 24.50 | 24.59 | 43,825 | -0.32(-1.28%) |
May 17, 2010 | 24.93 | 24.93 | 24.51 | 24.91 | 76,859 | +0.04(+0.17%) |
May 14, 2010 | 24.87 | 25.16 | 24.68 | 24.87 | 50,802 | -0.48(-1.89%) |
May 13, 2010 | 25.53 | 25.58 | 25.34 | 25.34 | 32,164 | -0.25(-0.98%) |
May 12, 2010 | 25.36 | 25.61 | 25.36 | 25.59 | 22,807 | +0.22(+0.86%) |
May 11, 2010 | 25.57 | 25.62 | 25.34 | 25.38 | 145,827 | -0.02(-0.10%) |
May 10, 2010 | 25.23 | 25.41 | 25.14 | 25.40 | 99,215 | +1.01(+4.15%) |
May 07, 2010 | 24.56 | 24.84 | 24.26 | 24.39 | 162,557 | -0.29(-1.18%) |
May 06, 2010 | 25.42 | 26.34 | 21.75 | 24.68 | 144,359 | -0.86(-3.37%) |
May 05, 2010 | 25.55 | 25.70 | 25.43 | 25.54 | 50,106 | -0.17(-0.65%) |
May 04, 2010 | 25.98 | 26.00 | 25.58 | 25.70 | 63,346 | -0.56(-2.14%) |