Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.54 | 23.76 | 23.11 | 23.12 | 752,869 | -0.45(-1.91%) |
Jul 29, 2010 | 23.99 | 24.00 | 23.49 | 23.57 | 190,944 | -0.26(-1.09%) |
Jul 28, 2010 | 23.73 | 23.95 | 23.58 | 23.83 | 34,046 | +0.03(+0.13%) |
Jul 27, 2010 | 24.41 | 24.41 | 23.58 | 23.80 | 63,430 | -0.24(-1.00%) |
Jul 26, 2010 | 23.38 | 24.26 | 23.38 | 24.04 | 69,291 | -0.15(-0.62%) |
Jul 23, 2010 | 23.70 | 24.19 | 23.55 | 24.19 | 282,167 | +0.24(+1.00%) |
Jul 22, 2010 | 23.72 | 24.00 | 23.64 | 23.95 | 39,493 | +0.38(+1.61%) |
Jul 21, 2010 | 23.34 | 23.90 | 23.34 | 23.57 | 57,871 | +0.03(+0.13%) |
Jul 20, 2010 | 23.02 | 23.54 | 22.84 | 23.54 | 42,085 | +0.40(+1.73%) |
Jul 19, 2010 | 22.79 | 23.38 | 22.79 | 23.14 | 50,001 | +0.35(+1.54%) |
Jul 16, 2010 | 23.13 | 23.44 | 22.79 | 22.79 | 31,043 | -0.43(-1.85%) |
Jul 15, 2010 | 23.44 | 23.50 | 23.15 | 23.22 | 56,244 | -0.08(-0.34%) |
Jul 14, 2010 | 23.28 | 23.50 | 23.18 | 23.30 | 46,200 | -0.12(-0.51%) |
Jul 13, 2010 | 22.91 | 23.46 | 22.91 | 23.42 | 94,983 | +0.66(+2.90%) |
Jul 12, 2010 | 23.15 | 23.40 | 22.70 | 22.76 | 41,407 | -0.43(-1.85%) |
Jul 09, 2010 | 23.06 | 23.20 | 22.83 | 23.19 | 49,708 | +0.09(+0.39%) |
Jul 08, 2010 | 23.31 | 23.39 | 22.85 | 23.10 | 58,728 | -0.05(-0.22%) |
Jul 07, 2010 | 22.65 | 23.31 | 22.65 | 23.15 | 47,857 | +0.44(+1.94%) |
Jul 06, 2010 | 22.17 | 22.93 | 22.17 | 22.71 | 56,941 | +0.59(+2.67%) |
Jul 02, 2010 | 21.94 | 22.29 | 21.72 | 22.12 | 61,280 | -0.01(-0.05%) |
Jul 01, 2010 | 22.15 | 22.42 | 21.52 | 22.13 | 74,800 | +0.05(+0.23%) |
Jun 30, 2010 | 22.84 | 22.95 | 21.93 | 22.08 | 143,710 | -0.73(-3.20%) |
Jun 29, 2010 | 23.54 | 23.54 | 22.81 | 22.81 | 94,161 | -1.09(-4.56%) |
Jun 25, 2010 | 23.63 | 24.05 | 23.57 | 23.90 | 36,622 | +0.31(+1.31%) |
Jun 24, 2010 | 23.38 | 23.91 | 23.38 | 23.59 | 48,450 | -0.55(-2.28%) |
Jun 23, 2010 | 24.02 | 24.14 | 23.65 | 24.14 | 80,810 | +0.08(+0.33%) |
Jun 22, 2010 | 24.27 | 24.60 | 23.91 | 24.06 | 84,323 | -0.09(-0.37%) |
Jun 21, 2010 | 24.50 | 24.96 | 24.11 | 24.15 | 118,303 | -0.26(-1.07%) |
Jun 18, 2010 | 24.01 | 24.50 | 24.01 | 24.41 | 122,487 | +0.29(+1.20%) |
Jun 17, 2010 | 24.05 | 24.24 | 23.92 | 24.12 | 30,054 | +0.16(+0.67%) |
Jun 16, 2010 | 23.87 | 24.38 | 23.70 | 23.96 | 44,405 | +0.05(+0.21%) |
Jun 15, 2010 | 23.52 | 23.98 | 23.52 | 23.91 | 173,948 | +0.50(+2.14%) |
Jun 14, 2010 | 23.09 | 23.60 | 22.77 | 23.41 | 26,631 | +0.50(+2.18%) |
Jun 11, 2010 | 22.63 | 23.05 | 22.35 | 22.91 | 87,731 | +0.16(+0.70%) |
Jun 10, 2010 | 22.11 | 22.75 | 22.11 | 22.75 | 67,248 | +0.89(+4.07%) |
Jun 09, 2010 | 21.71 | 22.32 | 21.71 | 21.86 | 74,439 | +0.02(+0.09%) |
Jun 08, 2010 | 21.90 | 22.13 | 21.50 | 21.84 | 142,604 | +0.40(+1.87%) |
Jun 07, 2010 | 21.18 | 21.86 | 21.18 | 21.44 | 68,698 | -0.01(-0.05%) |
Jun 04, 2010 | 21.66 | 21.85 | 21.37 | 21.45 | 89,494 | -0.37(-1.70%) |
Jun 03, 2010 | 22.34 | 22.63 | 21.82 | 21.82 | 59,274 | -0.25(-1.13%) |
Jun 02, 2010 | 21.72 | 22.20 | 21.72 | 22.07 | 32,910 | +0.43(+1.99%) |
Jun 01, 2010 | 22.10 | 22.36 | 21.64 | 21.64 | 71,453 | -0.91(-4.04%) |
May 28, 2010 | 23.38 | 23.38 | 22.15 | 22.55 | 103,170 | -0.83(-3.55%) |
May 27, 2010 | 22.59 | 23.38 | 22.59 | 23.38 | 58,758 | +1.08(+4.84%) |
May 26, 2010 | 21.47 | 22.45 | 21.47 | 22.30 | 176,605 | +0.99(+4.65%) |
May 25, 2010 | 21.32 | 21.45 | 20.74 | 21.31 | 274,938 | -0.36(-1.66%) |
May 24, 2010 | 21.59 | 21.94 | 21.44 | 21.67 | 109,474 | +0.10(+0.46%) |
May 21, 2010 | 20.86 | 22.00 | 20.70 | 21.57 | 139,402 | +0.72(+3.45%) |
May 20, 2010 | 20.91 | 21.63 | 20.84 | 20.85 | 330,675 | -1.37(-6.17%) |
May 19, 2010 | 21.90 | 22.32 | 21.79 | 22.22 | 90,826 | +0.18(+0.82%) |
May 18, 2010 | 23.16 | 23.42 | 22.04 | 22.04 | 52,837 | -0.87(-3.80%) |
May 17, 2010 | 23.35 | 23.98 | 22.55 | 22.91 | 45,653 | -0.44(-1.88%) |
May 14, 2010 | 24.10 | 24.10 | 23.28 | 23.35 | 87,761 | -0.82(-3.39%) |
May 13, 2010 | 23.97 | 24.37 | 23.97 | 24.17 | 47,658 | +0.12(+0.50%) |
May 12, 2010 | 24.14 | 24.45 | 23.81 | 24.05 | 65,717 | -0.07(-0.29%) |
May 11, 2010 | 23.95 | 24.13 | 23.90 | 24.12 | 136,996 | +0.35(+1.47%) |
May 10, 2010 | 23.89 | 23.96 | 23.52 | 23.77 | 110,755 | +0.84(+3.66%) |
May 07, 2010 | 22.14 | 22.97 | 21.62 | 22.93 | 85,110 | +0.95(+4.32%) |
May 06, 2010 | 22.61 | 22.98 | 20.55 | 21.98 | 97,816 | -0.72(-3.17%) |
May 05, 2010 | 22.94 | 23.07 | 22.18 | 22.70 | 54,348 | -0.25(-1.09%) |
May 04, 2010 | 23.25 | 23.25 | 22.30 | 22.95 | 138,628 | -0.54(-2.30%) |