Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.42 | 24.25 | 23.42 | 23.61 | 72,675 | -0.31(-1.28%) |
Jul 29, 2010 | 23.79 | 24.18 | 23.36 | 23.92 | 86,979 | +0.30(+1.26%) |
Jul 28, 2010 | 24.12 | 24.27 | 23.40 | 23.62 | 109,102 | -0.66(-2.72%) |
Jul 27, 2010 | 24.36 | 24.44 | 23.90 | 24.28 | 127,845 | +0.06(+0.23%) |
Jul 26, 2010 | 23.92 | 24.44 | 23.71 | 24.22 | 65,356 | +0.25(+1.05%) |
Jul 23, 2010 | 23.18 | 24.03 | 23.18 | 23.97 | 83,686 | +0.59(+2.54%) |
Jul 22, 2010 | 22.34 | 23.47 | 22.34 | 23.38 | 67,298 | +1.40(+6.38%) |
Jul 21, 2010 | 23.16 | 23.60 | 21.95 | 21.97 | 59,074 | -0.93(-4.05%) |
Jul 20, 2010 | 21.27 | 23.00 | 21.13 | 22.90 | 120,895 | +1.19(+5.47%) |
Jul 19, 2010 | 21.18 | 21.80 | 20.86 | 21.71 | 122,436 | +0.53(+2.50%) |
Jul 16, 2010 | 21.59 | 21.73 | 20.97 | 21.19 | 101,231 | -0.70(-3.18%) |
Jul 15, 2010 | 22.46 | 22.49 | 21.63 | 21.88 | 51,607 | -0.60(-2.68%) |
Jul 14, 2010 | 22.68 | 22.99 | 22.33 | 22.49 | 82,821 | -0.44(-1.90%) |
Jul 13, 2010 | 22.55 | 23.00 | 22.22 | 22.92 | 77,465 | +0.84(+3.83%) |
Jul 12, 2010 | 23.27 | 23.27 | 21.95 | 22.08 | 77,782 | -1.30(-5.56%) |
Jul 09, 2010 | 22.01 | 23.40 | 21.77 | 23.38 | 121,871 | +1.25(+5.67%) |
Jul 08, 2010 | 21.84 | 22.16 | 21.34 | 22.12 | 114,075 | +0.67(+3.12%) |
Jul 07, 2010 | 20.95 | 21.46 | 20.54 | 21.45 | 99,276 | +0.65(+3.12%) |
Jul 06, 2010 | 21.23 | 21.78 | 20.54 | 20.81 | 91,847 | +0.05(+0.22%) |
Jul 02, 2010 | 21.05 | 21.05 | 20.44 | 20.76 | 57,703 | -0.12(-0.58%) |
Jul 01, 2010 | 21.28 | 21.71 | 20.52 | 20.88 | 96,385 | -0.45(-2.09%) |
Jun 30, 2010 | 21.63 | 22.17 | 21.25 | 21.32 | 107,695 | -0.24(-1.12%) |
Jun 29, 2010 | 21.99 | 22.45 | 21.49 | 21.57 | 180,709 | -1.44(-6.26%) |
Jun 25, 2010 | 22.38 | 23.04 | 22.28 | 23.01 | 159,988 | +0.70(+3.12%) |
Jun 24, 2010 | 22.54 | 22.98 | 22.28 | 22.31 | 107,886 | -0.49(-2.16%) |
Jun 23, 2010 | 22.67 | 22.88 | 22.25 | 22.80 | 108,279 | -0.01(-0.04%) |
Jun 22, 2010 | 24.14 | 24.30 | 22.75 | 22.81 | 107,835 | -1.16(-4.84%) |
Jun 21, 2010 | 24.35 | 24.87 | 23.69 | 23.97 | 115,929 | +0.14(+0.58%) |
Jun 18, 2010 | 24.83 | 24.83 | 23.75 | 23.83 | 102,215 | -0.82(-3.31%) |
Jun 17, 2010 | 25.06 | 25.06 | 24.45 | 24.65 | 103,467 | -0.20(-0.82%) |
Jun 16, 2010 | 24.53 | 25.31 | 24.41 | 24.85 | 78,665 | +0.21(+0.87%) |
Jun 15, 2010 | 24.60 | 24.74 | 24.15 | 24.64 | 108,598 | +0.39(+1.61%) |
Jun 14, 2010 | 24.52 | 24.71 | 24.09 | 24.25 | 100,823 | -0.01(-0.04%) |
Jun 11, 2010 | 23.58 | 24.29 | 23.27 | 24.26 | 123,525 | +0.35(+1.48%) |
Jun 10, 2010 | 23.21 | 23.91 | 22.97 | 23.91 | 131,581 | +1.39(+6.19%) |
Jun 09, 2010 | 22.71 | 23.66 | 22.40 | 22.51 | 88,760 | +0.17(+0.75%) |
Jun 08, 2010 | 22.28 | 22.96 | 22.28 | 22.35 | 217,544 | +0.22(+1.01%) |
Jun 07, 2010 | 23.40 | 23.77 | 22.12 | 22.12 | 165,825 | -1.16(-4.98%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.21 | 23.28 | 229,140 | -1.18(-4.82%) |
Jun 03, 2010 | 24.05 | 24.63 | 23.81 | 24.46 | 108,522 | +0.55(+2.29%) |
Jun 02, 2010 | 23.47 | 24.22 | 23.47 | 23.92 | 168,841 | +0.58(+2.47%) |
Jun 01, 2010 | 25.30 | 25.30 | 23.34 | 23.34 | 147,738 | -2.25(-8.78%) |
May 28, 2010 | 25.20 | 25.99 | 24.44 | 25.59 | 116,969 | +0.39(+1.55%) |
May 27, 2010 | 25.68 | 25.94 | 24.74 | 25.20 | 137,041 | +0.52(+2.11%) |
May 26, 2010 | 24.62 | 25.25 | 24.07 | 24.68 | 168,636 | +0.37(+1.53%) |
May 25, 2010 | 23.17 | 24.44 | 22.97 | 24.31 | 95,543 | +0.11(+0.46%) |
May 24, 2010 | 24.86 | 25.32 | 23.89 | 24.19 | 128,225 | -0.61(-2.47%) |
May 21, 2010 | 23.20 | 25.52 | 23.20 | 24.81 | 224,225 | +1.39(+5.94%) |
May 20, 2010 | 23.38 | 24.60 | 23.22 | 23.41 | 213,138 | -1.71(-6.79%) |
May 19, 2010 | 25.80 | 26.49 | 24.63 | 25.12 | 226,441 | -0.84(-3.25%) |
May 18, 2010 | 26.68 | 27.15 | 25.76 | 25.97 | 132,807 | -0.32(-1.24%) |
May 17, 2010 | 26.69 | 26.79 | 25.22 | 26.29 | 188,655 | -0.30(-1.12%) |
May 14, 2010 | 27.28 | 27.28 | 26.10 | 26.59 | 152,553 | -0.98(-3.57%) |
May 13, 2010 | 27.20 | 28.29 | 26.96 | 27.57 | 137,610 | +0.19(+0.68%) |
May 12, 2010 | 27.01 | 27.45 | 26.08 | 27.39 | 125,917 | +0.71(+2.68%) |
May 11, 2010 | 26.04 | 26.92 | 25.33 | 26.67 | 255,857 | +1.50(+5.97%) |
May 10, 2010 | 24.81 | 25.94 | 24.14 | 25.17 | 196,844 | +1.47(+6.18%) |
May 07, 2010 | 24.47 | 24.98 | 23.32 | 23.70 | 288,326 | -0.67(-2.74%) |
May 06, 2010 | 25.77 | 26.65 | 22.26 | 24.37 | 253,210 | -1.67(-6.41%) |
May 05, 2010 | 25.87 | 26.90 | 25.56 | 26.04 | 278,848 | -1.17(-4.30%) |
May 04, 2010 | 29.18 | 29.39 | 26.90 | 27.21 | 290,850 | -2.44(-8.23%) |