Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.43 | 24.44 | 24.25 | 24.39 | 87,788 | +0.11(+0.45%) |
Jul 29, 2010 | 24.11 | 24.49 | 24.00 | 24.28 | 84,845 | +0.28(+1.17%) |
Jul 28, 2010 | 24.19 | 24.42 | 23.92 | 24.00 | 168,942 | -0.24(-0.99%) |
Jul 27, 2010 | 24.63 | 24.99 | 24.22 | 24.24 | 122,407 | -0.36(-1.46%) |
Jul 26, 2010 | 24.74 | 24.74 | 24.58 | 24.60 | 84,749 | -0.18(-0.73%) |
Jul 23, 2010 | 24.45 | 24.99 | 24.36 | 24.78 | 56,179 | +0.37(+1.52%) |
Jul 22, 2010 | 24.75 | 24.78 | 24.41 | 24.41 | 518,462 | -0.35(-1.41%) |
Jul 21, 2010 | 24.57 | 24.95 | 24.57 | 24.76 | 600,176 | +0.02(+0.08%) |
Jul 20, 2010 | 24.49 | 24.83 | 24.31 | 24.74 | 318,119 | -0.01(-0.04%) |
Jul 19, 2010 | 24.13 | 24.86 | 24.13 | 24.75 | 213,366 | +0.42(+1.73%) |
Jul 16, 2010 | 24.52 | 24.52 | 24.25 | 24.33 | 129,182 | -0.19(-0.77%) |
Jul 15, 2010 | 24.12 | 24.55 | 24.05 | 24.52 | 194,004 | +0.47(+1.95%) |
Jul 14, 2010 | 24.10 | 24.18 | 24.03 | 24.05 | 136,788 | -0.01(-0.04%) |
Jul 13, 2010 | 24.14 | 24.17 | 24.00 | 24.06 | 107,630 | +0.06(+0.25%) |
Jul 12, 2010 | 23.84 | 24.00 | 23.84 | 24.00 | 222,626 | -0.03(-0.12%) |
Jul 09, 2010 | 23.50 | 24.03 | 23.50 | 24.03 | 34,229 | +0.53(+2.26%) |
Jul 08, 2010 | 23.96 | 24.07 | 23.25 | 23.50 | 101,886 | -0.43(-1.80%) |
Jul 07, 2010 | 23.34 | 24.00 | 23.15 | 23.93 | 195,445 | +0.59(+2.53%) |
Jul 06, 2010 | 22.86 | 23.44 | 22.86 | 23.34 | 163,177 | +0.29(+1.26%) |
Jul 02, 2010 | 23.23 | 23.23 | 22.95 | 23.05 | 38,332 | +0.10(+0.44%) |
Jun 30, 2010 | 23.12 | 23.39 | 22.93 | 22.95 | 139,268 | -0.16(-0.69%) |
Jun 29, 2010 | 23.36 | 23.50 | 23.05 | 23.11 | 109,164 | -0.45(-1.91%) |
Jun 25, 2010 | 23.50 | 23.70 | 23.36 | 23.56 | 193,856 | +0.09(+0.38%) |
Jun 24, 2010 | 23.56 | 23.71 | 23.47 | 23.47 | 89,487 | -0.10(-0.42%) |
Jun 23, 2010 | 24.10 | 24.10 | 23.41 | 23.57 | 169,663 | -0.42(-1.75%) |
Jun 22, 2010 | 24.16 | 24.17 | 23.84 | 23.99 | 143,928 | -0.16(-0.66%) |
Jun 21, 2010 | 24.43 | 24.43 | 24.09 | 24.15 | 97,903 | -0.22(-0.90%) |
Jun 18, 2010 | 24.45 | 24.60 | 24.16 | 24.37 | 309,516 | -0.09(-0.37%) |
Jun 17, 2010 | 24.22 | 24.55 | 24.22 | 24.46 | 185,114 | +0.29(+1.20%) |
Jun 16, 2010 | 24.47 | 24.66 | 24.17 | 24.17 | 216,569 | -0.19(-0.78%) |
Jun 15, 2010 | 24.25 | 24.74 | 24.24 | 24.36 | 159,576 | +0.12(+0.50%) |
Jun 14, 2010 | 24.60 | 24.74 | 24.18 | 24.24 | 111,518 | -0.13(-0.53%) |
Jun 11, 2010 | 24.75 | 24.75 | 24.37 | 24.37 | 160,418 | -0.23(-0.93%) |
Jun 10, 2010 | 24.05 | 24.90 | 23.94 | 24.60 | 261,786 | +0.66(+2.76%) |
Jun 09, 2010 | 24.99 | 24.99 | 23.93 | 23.94 | 198,256 | -0.64(-2.60%) |
Jun 08, 2010 | 25.24 | 25.24 | 24.50 | 24.58 | 137,994 | -0.27(-1.09%) |
Jun 07, 2010 | 24.80 | 25.10 | 24.80 | 24.85 | 125,765 | +0.05(+0.20%) |
Jun 04, 2010 | 24.89 | 24.89 | 24.55 | 24.80 | 384,585 | +0.00(+0.00%) |
Jun 03, 2010 | 25.02 | 25.07 | 24.78 | 24.80 | 377,338 | +0.00(+0.00%) |
Jun 02, 2010 | 25.30 | 25.30 | 24.58 | 24.80 | 254,594 | -0.45(-1.78%) |
Jun 01, 2010 | 25.50 | 25.63 | 25.23 | 25.25 | 276,747 | -0.40(-1.56%) |
May 31, 2010 | 25.70 | 25.74 | 25.50 | 25.65 | 88,772 | -0.05(-0.19%) |
May 28, 2010 | 26.05 | 26.10 | 25.57 | 25.70 | 206,398 | -0.26(-1.00%) |
May 27, 2010 | 25.59 | 26.27 | 25.59 | 25.96 | 617,236 | +0.39(+1.53%) |
May 26, 2010 | 25.75 | 26.16 | 25.52 | 25.57 | 277,734 | -0.05(-0.20%) |
May 25, 2010 | 25.70 | 25.70 | 25.50 | 25.62 | 194,023 | -0.12(-0.47%) |
May 21, 2010 | 25.57 | 26.20 | 25.50 | 25.74 | 227,382 | +0.12(+0.47%) |
May 20, 2010 | 25.60 | 25.67 | 25.56 | 25.62 | 279,906 | +0.06(+0.23%) |
May 19, 2010 | 25.84 | 25.90 | 25.52 | 25.56 | 399,897 | -0.24(-0.93%) |
May 18, 2010 | 25.96 | 26.36 | 25.76 | 25.80 | 290,427 | -0.20(-0.77%) |
May 17, 2010 | 27.25 | 27.25 | 24.41 | 26.00 | 1,023,627 | -2.20(-7.80%) |
May 14, 2010 | 29.67 | 29.74 | 28.10 | 28.20 | 285,193 | -1.45(-4.89%) |
May 13, 2010 | 29.39 | 29.67 | 29.33 | 29.65 | 68,093 | +0.16(+0.54%) |
May 12, 2010 | 28.81 | 29.49 | 28.80 | 29.49 | 176,781 | +0.57(+1.97%) |
May 11, 2010 | 28.86 | 29.00 | 28.72 | 28.92 | 112,061 | -0.08(-0.28%) |
May 10, 2010 | 29.00 | 29.00 | 28.56 | 29.00 | 231,392 | +1.10(+3.94%) |
May 07, 2010 | 27.70 | 28.04 | 27.68 | 27.90 | 78,314 | -0.25(-0.89%) |
May 06, 2010 | 28.06 | 28.24 | 27.68 | 28.15 | 188,090 | +0.18(+0.64%) |
May 05, 2010 | 27.87 | 28.33 | 27.97 | 27.97 | 96,153 | -0.08(-0.29%) |
May 04, 2010 | 28.41 | 28.52 | 27.94 | 28.05 | 125,210 | -0.36(-1.27%) |