Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.45 | 27.05 | 26.44 | 26.84 | 20,809 | +0.28(+1.05%) |
Jul 29, 2010 | 26.85 | 26.95 | 26.51 | 26.56 | 27,725 | +0.15(+0.57%) |
Jul 28, 2010 | 26.85 | 26.90 | 26.36 | 26.41 | 22,473 | -1.19(-4.31%) |
Jul 27, 2010 | 28.20 | 28.40 | 27.50 | 27.60 | 24,406 | -0.36(-1.29%) |
Jul 26, 2010 | 27.08 | 27.96 | 27.08 | 27.96 | 32,178 | +0.82(+3.02%) |
Jul 23, 2010 | 27.09 | 27.20 | 26.92 | 27.14 | 31,143 | +0.54(+2.03%) |
Jul 22, 2010 | 26.18 | 26.80 | 26.18 | 26.60 | 103,948 | +1.82(+7.34%) |
Jul 21, 2010 | 25.39 | 25.46 | 24.76 | 24.78 | 79,352 | +0.22(+0.90%) |
Jul 20, 2010 | 24.00 | 24.65 | 24.00 | 24.56 | 32,322 | +0.51(+2.12%) |
Jul 19, 2010 | 24.20 | 24.33 | 23.95 | 24.05 | 19,296 | -0.07(-0.29%) |
Jul 16, 2010 | 24.42 | 24.49 | 24.00 | 24.12 | 12,251 | -0.68(-2.74%) |
Jul 15, 2010 | 25.40 | 25.40 | 24.24 | 24.80 | 37,677 | +0.16(+0.65%) |
Jul 14, 2010 | 24.95 | 25.16 | 24.61 | 24.64 | 25,729 | -0.46(-1.83%) |
Jul 13, 2010 | 25.31 | 25.35 | 25.10 | 25.10 | 29,141 | +0.55(+2.24%) |
Jul 12, 2010 | 24.73 | 24.85 | 24.55 | 24.55 | 15,762 | +0.05(+0.20%) |
Jul 09, 2010 | 24.55 | 24.55 | 24.35 | 24.50 | 10,463 | +0.20(+0.82%) |
Jul 08, 2010 | 24.61 | 24.78 | 24.20 | 24.30 | 13,682 | -0.05(-0.21%) |
Jul 07, 2010 | 24.07 | 24.35 | 24.01 | 24.35 | 19,215 | +0.25(+1.04%) |
Jul 06, 2010 | 24.35 | 24.55 | 23.90 | 24.10 | 17,565 | +0.59(+2.51%) |
Jul 02, 2010 | 23.30 | 23.84 | 23.30 | 23.51 | 18,075 | +0.42(+1.82%) |
Jul 01, 2010 | 23.25 | 23.45 | 22.97 | 23.09 | 30,382 | -0.23(-0.99%) |
Jun 30, 2010 | 23.60 | 23.86 | 23.32 | 23.32 | 85,668 | -0.37(-1.56%) |
Jun 29, 2010 | 23.85 | 24.14 | 23.51 | 23.69 | 127,510 | -1.27(-5.09%) |
Jun 25, 2010 | 24.60 | 25.05 | 24.40 | 24.96 | 17,585 | +0.71(+2.93%) |
Jun 24, 2010 | 24.69 | 24.85 | 24.25 | 24.25 | 49,803 | -0.92(-3.66%) |
Jun 23, 2010 | 25.31 | 25.67 | 24.98 | 25.17 | 28,874 | -0.14(-0.55%) |
Jun 22, 2010 | 25.76 | 26.03 | 25.16 | 25.31 | 41,368 | -0.64(-2.47%) |
Jun 21, 2010 | 26.45 | 26.50 | 25.78 | 25.95 | 109,442 | +0.65(+2.57%) |
Jun 18, 2010 | 25.78 | 26.00 | 25.22 | 25.30 | 76,929 | -0.90(-3.44%) |
Jun 17, 2010 | 25.91 | 26.20 | 25.78 | 26.20 | 46,529 | +0.50(+1.95%) |
Jun 16, 2010 | 25.30 | 25.95 | 25.30 | 25.70 | 28,281 | -0.15(-0.58%) |
Jun 15, 2010 | 25.25 | 25.85 | 25.25 | 25.85 | 34,718 | +1.55(+6.38%) |
Jun 14, 2010 | 24.67 | 24.90 | 24.30 | 24.30 | 23,289 | +0.32(+1.33%) |
Jun 11, 2010 | 23.54 | 24.00 | 23.54 | 23.98 | 16,934 | -0.27(-1.11%) |
Jun 10, 2010 | 24.00 | 24.32 | 23.95 | 24.25 | 24,067 | +0.76(+3.24%) |
Jun 09, 2010 | 23.92 | 24.08 | 23.16 | 23.49 | 40,068 | -0.01(-0.04%) |
Jun 08, 2010 | 22.90 | 23.50 | 22.45 | 23.50 | 39,405 | +1.00(+4.44%) |
Jun 07, 2010 | 23.04 | 23.19 | 22.50 | 22.50 | 28,048 | -0.32(-1.40%) |
Jun 04, 2010 | 23.66 | 23.98 | 22.82 | 22.82 | 58,464 | -1.93(-7.80%) |
Jun 03, 2010 | 25.25 | 25.40 | 24.51 | 24.75 | 25,210 | -0.89(-3.47%) |
Jun 02, 2010 | 24.76 | 25.64 | 24.74 | 25.64 | 23,594 | +1.48(+6.13%) |
Jun 01, 2010 | 24.57 | 25.24 | 24.16 | 24.16 | 24,403 | -0.84(-3.36%) |
May 28, 2010 | 25.78 | 25.58 | 25.00 | 25.00 | 23,754 | -0.78(-3.03%) |
May 27, 2010 | 25.18 | 26.02 | 25.02 | 25.78 | 44,574 | +2.18(+9.24%) |
May 26, 2010 | 23.81 | 24.72 | 23.46 | 23.60 | 41,553 | +0.38(+1.64%) |
May 25, 2010 | 22.45 | 23.22 | 22.10 | 23.22 | 52,529 | -0.28(-1.19%) |
May 24, 2010 | 23.37 | 23.80 | 23.37 | 23.50 | 37,764 | +0.71(+3.12%) |
May 21, 2010 | 22.06 | 22.85 | 22.01 | 22.79 | 663,331 | +0.34(+1.51%) |
May 20, 2010 | 22.15 | 22.90 | 22.15 | 22.45 | 96,484 | -1.65(-6.85%) |
May 19, 2010 | 24.50 | 24.70 | 23.50 | 24.10 | 393,903 | -0.85(-3.41%) |
May 18, 2010 | 26.13 | 26.13 | 24.87 | 24.95 | 59,279 | -1.05(-4.04%) |
May 17, 2010 | 25.75 | 26.05 | 25.51 | 26.00 | 35,205 | +0.49(+1.92%) |
May 14, 2010 | 26.44 | 26.45 | 25.50 | 25.51 | 52,500 | -1.54(-5.69%) |
May 13, 2010 | 27.65 | 27.65 | 27.01 | 27.05 | 254,409 | -0.73(-2.63%) |
May 12, 2010 | 27.28 | 28.00 | 27.28 | 27.78 | 35,101 | +1.56(+5.95%) |
May 11, 2010 | 26.41 | 26.42 | 26.01 | 26.22 | 30,178 | -0.26(-0.98%) |
May 10, 2010 | 26.25 | 26.58 | 26.25 | 26.48 | 44,392 | +2.18(+8.97%) |
May 07, 2010 | 24.47 | 24.75 | 23.57 | 24.30 | 109,537 | +0.20(+0.83%) |
May 06, 2010 | 25.48 | 25.68 | 23.11 | 24.10 | 50,194 | -1.60(-6.23%) |
May 05, 2010 | 25.55 | 25.91 | 25.36 | 25.70 | 66,548 | -1.03(-3.85%) |
May 04, 2010 | 27.41 | 27.41 | 26.51 | 26.73 | 72,614 | -1.90(-6.64%) |