Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.57 | 26.59 | 25.51 | 26.28 | 68,604 | +0.22(+0.86%) |
Jul 29, 2010 | 26.19 | 26.33 | 25.48 | 26.06 | 57,444 | +0.07(+0.27%) |
Jul 28, 2010 | 26.93 | 26.95 | 25.83 | 25.99 | 53,972 | -0.96(-3.56%) |
Jul 27, 2010 | 27.06 | 27.36 | 26.78 | 26.95 | 42,248 | +0.16(+0.61%) |
Jul 26, 2010 | 26.34 | 27.01 | 26.02 | 26.78 | 77,295 | +0.44(+1.67%) |
Jul 23, 2010 | 25.28 | 26.44 | 25.26 | 26.34 | 64,693 | +0.87(+3.42%) |
Jul 22, 2010 | 24.54 | 25.52 | 23.86 | 25.47 | 69,812 | +1.35(+5.58%) |
Jul 21, 2010 | 24.88 | 24.89 | 24.11 | 24.12 | 42,602 | -0.54(-2.21%) |
Jul 20, 2010 | 24.01 | 24.76 | 23.92 | 24.67 | 59,449 | +0.31(+1.28%) |
Jul 19, 2010 | 24.13 | 24.38 | 23.74 | 24.36 | 39,519 | +0.22(+0.93%) |
Jul 16, 2010 | 25.02 | 25.02 | 24.06 | 24.13 | 89,897 | -1.15(-4.54%) |
Jul 15, 2010 | 25.50 | 25.78 | 24.98 | 25.28 | 33,432 | -0.26(-1.01%) |
Jul 14, 2010 | 25.14 | 25.78 | 25.00 | 25.54 | 32,067 | +0.28(+1.09%) |
Jul 13, 2010 | 24.62 | 25.39 | 24.34 | 25.26 | 70,167 | +0.99(+4.09%) |
Jul 12, 2010 | 24.47 | 24.57 | 23.95 | 24.27 | 40,195 | -0.35(-1.40%) |
Jul 09, 2010 | 24.14 | 24.62 | 24.14 | 24.62 | 26,956 | +0.42(+1.75%) |
Jul 08, 2010 | 23.86 | 24.19 | 23.54 | 24.19 | 53,383 | +0.50(+2.11%) |
Jul 07, 2010 | 23.06 | 23.75 | 22.99 | 23.69 | 56,306 | +0.79(+3.43%) |
Jul 06, 2010 | 23.87 | 24.14 | 22.80 | 22.91 | 87,843 | -0.66(-2.78%) |
Jul 02, 2010 | 24.00 | 24.00 | 23.43 | 23.56 | 58,831 | -0.34(-1.41%) |
Jul 01, 2010 | 24.08 | 24.53 | 23.32 | 23.90 | 90,023 | -0.18(-0.75%) |
Jun 30, 2010 | 24.71 | 25.06 | 24.02 | 24.08 | 91,128 | -0.65(-2.62%) |
Jun 29, 2010 | 24.59 | 24.86 | 24.23 | 24.73 | 149,664 | -0.65(-2.55%) |
Jun 25, 2010 | 24.41 | 25.58 | 24.18 | 25.38 | 221,228 | +1.00(+4.10%) |
Jun 24, 2010 | 24.36 | 24.63 | 24.05 | 24.38 | 98,879 | -0.20(-0.81%) |
Jun 23, 2010 | 24.80 | 25.01 | 24.26 | 24.57 | 65,988 | -0.33(-1.31%) |
Jun 22, 2010 | 25.46 | 25.94 | 24.88 | 24.90 | 62,277 | -0.53(-2.07%) |
Jun 21, 2010 | 26.19 | 26.48 | 25.19 | 25.43 | 56,553 | -0.35(-1.37%) |
Jun 18, 2010 | 25.94 | 25.94 | 25.42 | 25.78 | 115,198 | +0.04(+0.17%) |
Jun 17, 2010 | 25.88 | 25.88 | 25.42 | 25.74 | 32,188 | +0.11(+0.44%) |
Jun 16, 2010 | 25.28 | 25.87 | 25.09 | 25.63 | 69,088 | +0.08(+0.30%) |
Jun 15, 2010 | 24.64 | 25.65 | 24.44 | 25.55 | 97,140 | +0.97(+3.93%) |
Jun 14, 2010 | 25.07 | 25.34 | 24.17 | 24.58 | 133,526 | -0.17(-0.70%) |
Jun 11, 2010 | 24.11 | 24.76 | 24.11 | 24.76 | 30,701 | +0.45(+1.84%) |
Jun 10, 2010 | 24.12 | 24.32 | 23.87 | 24.31 | 51,324 | +0.53(+2.21%) |
Jun 09, 2010 | 24.49 | 24.69 | 23.56 | 23.78 | 75,079 | -0.41(-1.71%) |
Jun 08, 2010 | 24.73 | 24.79 | 23.90 | 24.20 | 122,351 | -0.45(-1.82%) |
Jun 07, 2010 | 25.19 | 25.22 | 24.62 | 24.64 | 81,080 | -0.44(-1.75%) |
Jun 04, 2010 | 25.32 | 25.72 | 24.90 | 25.08 | 136,757 | -0.81(-3.13%) |
Jun 03, 2010 | 25.57 | 26.08 | 25.25 | 25.89 | 75,571 | +0.39(+1.52%) |
Jun 02, 2010 | 24.89 | 25.62 | 24.71 | 25.50 | 130,012 | +0.68(+2.74%) |
Jun 01, 2010 | 25.28 | 25.95 | 24.82 | 24.82 | 123,638 | -0.59(-2.31%) |
May 28, 2010 | 26.17 | 26.19 | 25.26 | 25.41 | 108,487 | -0.76(-2.90%) |
May 27, 2010 | 25.38 | 26.17 | 24.89 | 26.17 | 111,412 | +1.29(+5.20%) |
May 26, 2010 | 25.31 | 25.50 | 24.65 | 24.88 | 112,390 | -0.33(-1.30%) |
May 25, 2010 | 24.82 | 25.38 | 24.27 | 25.20 | 100,660 | -0.27(-1.05%) |
May 24, 2010 | 25.39 | 26.01 | 24.91 | 25.47 | 100,521 | +0.10(+0.41%) |
May 21, 2010 | 25.00 | 25.66 | 24.38 | 25.37 | 98,435 | -0.11(-0.44%) |
May 20, 2010 | 25.15 | 26.38 | 25.10 | 25.48 | 94,076 | -1.43(-5.32%) |
May 19, 2010 | 26.44 | 26.99 | 25.88 | 26.91 | 75,095 | +0.36(+1.36%) |
May 18, 2010 | 27.99 | 27.99 | 26.53 | 26.55 | 75,921 | -1.21(-4.35%) |
May 17, 2010 | 27.14 | 27.77 | 26.36 | 27.75 | 139,973 | +0.64(+2.35%) |
May 14, 2010 | 27.20 | 27.20 | 25.43 | 27.12 | 136,318 | -0.23(-0.85%) |
May 13, 2010 | 27.39 | 27.56 | 26.94 | 27.35 | 75,737 | -0.03(-0.13%) |
May 12, 2010 | 26.60 | 27.50 | 26.51 | 27.38 | 65,031 | +0.91(+3.45%) |
May 11, 2010 | 26.54 | 26.90 | 25.83 | 26.47 | 50,402 | +0.30(+1.15%) |
May 10, 2010 | 25.80 | 26.20 | 25.54 | 26.17 | 64,484 | +1.41(+5.71%) |
May 07, 2010 | 25.30 | 25.72 | 24.38 | 24.76 | 177,239 | -0.56(-2.21%) |
May 06, 2010 | 25.92 | 28.02 | 23.94 | 25.32 | 112,230 | -0.79(-3.04%) |
May 05, 2010 | 26.62 | 26.97 | 26.11 | 26.11 | 101,443 | -0.65(-2.42%) |
May 04, 2010 | 27.13 | 27.13 | 26.56 | 26.75 | 110,401 | -0.77(-2.79%) |