Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.99 | 25.18 | 24.53 | 24.99 | 453,073 | -0.11(-0.42%) |
Jul 29, 2010 | 25.18 | 25.36 | 24.50 | 25.10 | 619,622 | +0.22(+0.90%) |
Jul 28, 2010 | 24.87 | 25.49 | 24.75 | 24.87 | 1,282 | -0.36(-1.42%) |
Jul 27, 2010 | 25.23 | 25.97 | 25.10 | 25.23 | 919 | -0.45(-1.74%) |
Jul 26, 2010 | 24.23 | 25.68 | 24.23 | 25.68 | 1,244,164 | +1.50(+6.21%) |
Jul 23, 2010 | 23.89 | 24.21 | 23.64 | 24.18 | 1,105,796 | +0.16(+0.69%) |
Jul 22, 2010 | 24.02 | 24.27 | 23.70 | 24.01 | 1,616,783 | +0.44(+1.85%) |
Jul 21, 2010 | 24.95 | 24.96 | 23.41 | 23.58 | 1,239,328 | -1.14(-4.63%) |
Jul 20, 2010 | 23.83 | 24.91 | 23.74 | 24.72 | 1,203,939 | +0.42(+1.71%) |
Jul 19, 2010 | 24.60 | 24.82 | 24.02 | 24.30 | 915,480 | -0.31(-1.26%) |
Jul 16, 2010 | 24.61 | 25.71 | 24.36 | 24.61 | 1,142,106 | -1.15(-4.48%) |
Jul 15, 2010 | 25.22 | 26.19 | 24.23 | 25.77 | 1,379,079 | +0.68(+2.70%) |
Jul 14, 2010 | 25.43 | 25.43 | 24.75 | 25.09 | 570,606 | -0.26(-1.03%) |
Jul 13, 2010 | 25.15 | 25.49 | 24.97 | 25.35 | 790,432 | +0.40(+1.59%) |
Jul 12, 2010 | 24.65 | 25.09 | 24.31 | 24.95 | 893,355 | +0.36(+1.46%) |
Jul 09, 2010 | 24.59 | 24.70 | 23.11 | 24.59 | 985,266 | +1.32(+5.66%) |
Jul 08, 2010 | 23.46 | 23.79 | 22.80 | 23.28 | 768,824 | +0.09(+0.38%) |
Jul 07, 2010 | 22.30 | 23.19 | 22.15 | 23.19 | 923,297 | +0.90(+4.04%) |
Jul 06, 2010 | 22.29 | 23.35 | 22.09 | 22.29 | 791 | -0.16(-0.73%) |
Jul 02, 2010 | 22.45 | 22.81 | 22.16 | 22.45 | 944,677 | +0.19(+0.87%) |
Jul 01, 2010 | 23.00 | 23.46 | 22.10 | 22.26 | 1,204,721 | -0.18(-0.82%) |
Jun 30, 2010 | 21.65 | 23.26 | 21.65 | 22.44 | 1,652,547 | +0.77(+3.53%) |
Jun 29, 2010 | 21.68 | 21.81 | 21.13 | 21.68 | 555 | -0.48(-2.19%) |
Jun 25, 2010 | 22.16 | 22.18 | 20.96 | 22.16 | 2,262,499 | +0.39(+1.78%) |
Jun 24, 2010 | 22.25 | 22.41 | 21.63 | 21.77 | 1,278,440 | -0.71(-3.15%) |
Jun 23, 2010 | 22.52 | 22.77 | 22.00 | 22.48 | 936,858 | -0.10(-0.43%) |
Jun 22, 2010 | 23.26 | 23.26 | 22.47 | 22.58 | 1,002,978 | -0.59(-2.55%) |
Jun 21, 2010 | 24.19 | 24.22 | 23.00 | 23.17 | 574,161 | -0.61(-2.57%) |
Jun 18, 2010 | 23.78 | 24.34 | 23.66 | 23.78 | 720,643 | -0.31(-1.29%) |
Jun 17, 2010 | 23.99 | 24.31 | 23.40 | 24.09 | 1,648,309 | +0.36(+1.51%) |
Jun 16, 2010 | 24.09 | 24.12 | 23.53 | 23.73 | 412 | -0.69(-2.82%) |
Jun 15, 2010 | 23.21 | 24.48 | 23.19 | 24.42 | 1,105,640 | +1.36(+5.88%) |
Jun 14, 2010 | 23.65 | 23.73 | 22.90 | 23.06 | 1,047,567 | -0.47(-1.98%) |
Jun 11, 2010 | 23.49 | 23.78 | 23.05 | 23.53 | 691,808 | -0.18(-0.78%) |
Jun 10, 2010 | 22.79 | 23.78 | 22.55 | 23.71 | 1,329,820 | +1.25(+5.57%) |
Jun 09, 2010 | 22.62 | 23.51 | 22.13 | 22.46 | 1,565,220 | +0.14(+0.61%) |
Jun 08, 2010 | 21.24 | 22.41 | 20.59 | 22.33 | 2,728,366 | +0.93(+4.35%) |
Jun 07, 2010 | 22.58 | 22.80 | 21.33 | 21.40 | 1,434,123 | -1.04(-4.62%) |
Jun 04, 2010 | 22.43 | 23.79 | 22.36 | 22.43 | 1,903,911 | -1.62(-6.73%) |
Jun 03, 2010 | 24.05 | 24.52 | 23.79 | 24.05 | 1,068 | -0.27(-1.12%) |
Jun 02, 2010 | 24.64 | 24.81 | 24.08 | 24.32 | 1,833,797 | -0.09(-0.36%) |
Jun 01, 2010 | 25.96 | 26.06 | 24.31 | 24.41 | 1,736,137 | -2.38(-8.90%) |
May 28, 2010 | 26.79 | 27.71 | 26.65 | 26.79 | 1,049,904 | -0.91(-3.29%) |
May 27, 2010 | 26.38 | 27.73 | 26.31 | 27.70 | 1,544,092 | +2.22(+8.71%) |
May 26, 2010 | 26.12 | 26.67 | 25.48 | 25.48 | 697,067 | -0.38(-1.46%) |
May 25, 2010 | 25.03 | 25.94 | 24.58 | 25.86 | 691,845 | +0.23(+0.91%) |
May 24, 2010 | 26.30 | 26.71 | 25.61 | 25.63 | 561,081 | -0.74(-2.79%) |
May 21, 2010 | 25.59 | 26.77 | 25.22 | 26.37 | 1,276,339 | +0.64(+2.49%) |
May 20, 2010 | 26.30 | 26.65 | 25.70 | 25.73 | 1,314,233 | -1.92(-6.94%) |
May 19, 2010 | 27.76 | 27.97 | 26.82 | 27.65 | 797,906 | -0.41(-1.45%) |
May 18, 2010 | 27.91 | 28.75 | 27.91 | 28.05 | 1,082,630 | +0.20(+0.73%) |
May 17, 2010 | 28.67 | 28.86 | 27.21 | 27.85 | 1,037,953 | -0.77(-2.68%) |
May 14, 2010 | 28.61 | 29.26 | 28.16 | 28.61 | 1,130,563 | -0.81(-2.77%) |
May 13, 2010 | 30.06 | 30.60 | 29.16 | 29.43 | 936,648 | -0.64(-2.13%) |
May 12, 2010 | 29.77 | 30.46 | 29.77 | 30.07 | 737,825 | +0.32(+1.08%) |
May 11, 2010 | 29.83 | 30.01 | 29.57 | 29.75 | 741,225 | +0.09(+0.29%) |
May 10, 2010 | 29.52 | 29.66 | 29.34 | 29.66 | 1,399,809 | +0.34(+1.16%) |
May 07, 2010 | 29.92 | 30.52 | 28.98 | 29.32 | 1,488,439 | -0.68(-2.26%) |
May 06, 2010 | 30.00 | 32.32 | 28.27 | 30.00 | 103 | -1.22(-3.91%) |
May 05, 2010 | 31.19 | 32.39 | 29.96 | 31.22 | 2,242,113 | +1.10(+3.67%) |
May 04, 2010 | 29.91 | 30.44 | 28.59 | 30.12 | 3,989,389 | -1.34(-4.25%) |