Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.30 | 29.30 | 28.76 | 29.02 | 2,979 | -0.26(-0.89%) |
Jul 29, 2010 | 29.35 | 29.35 | 29.11 | 29.28 | 2,300 | -0.02(-0.07%) |
Jul 28, 2010 | 29.26 | 29.55 | 29.26 | 29.30 | 6,465 | -0.15(-0.51%) |
Jul 27, 2010 | 29.55 | 29.77 | 29.36 | 29.45 | 9,350 | +0.89(+3.12%) |
Jul 26, 2010 | 28.20 | 28.85 | 28.20 | 28.56 | 8,403 | +0.26(+0.92%) |
Jul 23, 2010 | 27.90 | 28.40 | 27.85 | 28.30 | 2,940 | +0.40(+1.43%) |
Jul 22, 2010 | 27.62 | 28.25 | 27.62 | 27.90 | 8,417 | +1.50(+5.68%) |
Jul 21, 2010 | 26.65 | 26.76 | 26.40 | 26.40 | 994 | -0.50(-1.86%) |
Jul 20, 2010 | 26.45 | 26.90 | 26.45 | 26.90 | 720 | +0.18(+0.67%) |
Jul 19, 2010 | 26.55 | 26.72 | 26.55 | 26.72 | 2,000 | +0.77(+2.97%) |
Jul 16, 2010 | 26.55 | 26.55 | 25.95 | 25.95 | 3,260 | -0.80(-2.99%) |
Jul 15, 2010 | 26.75 | 26.75 | 26.75 | 26.75 | 505 | -0.18(-0.67%) |
Jul 14, 2010 | 27.00 | 27.00 | 26.93 | 26.93 | 285 | +0.00(+0.00%) |
Jul 13, 2010 | 26.60 | 27.04 | 26.60 | 26.93 | 54,233 | +0.73(+2.79%) |
Jul 12, 2010 | 26.30 | 26.30 | 25.85 | 26.20 | 12,764 | +0.03(+0.11%) |
Jul 09, 2010 | 26.10 | 26.17 | 25.78 | 26.17 | 2,495 | +0.42(+1.63%) |
Jul 08, 2010 | 26.00 | 26.20 | 25.45 | 25.75 | 27,412 | +0.20(+0.78%) |
Jul 07, 2010 | 25.53 | 25.95 | 25.53 | 25.55 | 980 | +0.54(+2.16%) |
Jul 06, 2010 | 25.54 | 25.54 | 25.01 | 25.01 | 2,094 | +0.41(+1.67%) |
Jul 02, 2010 | 24.38 | 24.60 | 24.24 | 24.60 | 1,366 | +0.48(+1.99%) |
Jul 01, 2010 | 24.30 | 24.35 | 24.12 | 24.12 | 6,530 | -0.55(-2.23%) |
Jun 30, 2010 | 24.40 | 24.70 | 24.33 | 24.67 | 3,684 | -0.03(-0.12%) |
Jun 29, 2010 | 25.00 | 25.01 | 24.70 | 24.70 | 27,212 | -1.25(-4.82%) |
Jun 25, 2010 | 26.30 | 26.30 | 25.85 | 25.95 | 3,445 | +0.65(+2.57%) |
Jun 24, 2010 | 25.52 | 25.76 | 25.30 | 25.30 | 1,172 | -0.82(-3.14%) |
Jun 23, 2010 | 25.85 | 26.12 | 25.85 | 26.12 | 5,142 | -0.56(-2.10%) |
Jun 22, 2010 | 26.70 | 26.70 | 26.68 | 26.68 | 400 | +0.50(+1.91%) |
Jun 21, 2010 | 26.42 | 26.75 | 26.18 | 26.18 | 5,177 | -0.10(-0.38%) |
Jun 18, 2010 | 26.28 | 26.28 | 26.28 | 26.28 | 985 | +0.33(+1.27%) |
Jun 17, 2010 | 26.00 | 26.00 | 25.83 | 25.95 | 1,326 | +0.85(+3.39%) |
Jun 16, 2010 | 25.00 | 25.46 | 25.00 | 25.10 | 7,925 | +0.05(+0.20%) |
Jun 15, 2010 | 25.07 | 25.10 | 24.65 | 25.05 | 3,146 | +0.75(+3.09%) |
Jun 14, 2010 | 23.95 | 24.30 | 23.95 | 24.30 | 3,900 | +0.75(+3.18%) |
Jun 11, 2010 | 23.70 | 23.70 | 23.55 | 23.55 | 702 | -0.65(-2.69%) |
Jun 10, 2010 | 23.85 | 24.20 | 23.85 | 24.20 | 6,849 | +0.74(+3.15%) |
Jun 09, 2010 | 23.15 | 23.46 | 23.15 | 23.46 | 413 | +0.45(+1.96%) |
Jun 08, 2010 | 22.98 | 23.01 | 22.55 | 23.01 | 1,996 | -0.19(-0.82%) |
Jun 07, 2010 | 23.56 | 23.66 | 23.20 | 23.20 | 8,100 | -0.50(-2.11%) |
Jun 04, 2010 | 23.37 | 23.70 | 23.37 | 23.70 | 1,600 | -0.85(-3.46%) |
Jun 03, 2010 | 24.65 | 24.89 | 24.55 | 24.55 | 3,390 | -0.03(-0.12%) |
Jun 02, 2010 | 24.39 | 24.58 | 24.13 | 24.58 | 4,984 | +0.43(+1.78%) |
Jun 01, 2010 | 24.33 | 24.55 | 24.14 | 24.15 | 4,560 | +0.25(+1.05%) |
May 28, 2010 | 24.35 | 24.23 | 23.90 | 23.90 | 2,350 | -0.45(-1.85%) |
May 27, 2010 | 24.22 | 24.67 | 24.22 | 24.35 | 3,730 | +0.79(+3.35%) |
May 26, 2010 | 23.76 | 23.76 | 23.56 | 23.56 | 1,195 | +1.06(+4.71%) |
May 25, 2010 | 22.82 | 22.92 | 22.50 | 22.50 | 3,747 | -0.95(-4.05%) |
May 24, 2010 | 23.46 | 23.55 | 23.45 | 23.45 | 1,946 | +0.29(+1.25%) |
May 21, 2010 | 22.24 | 23.16 | 22.24 | 23.16 | 5,958 | +0.16(+0.70%) |
May 20, 2010 | 23.00 | 23.00 | 22.85 | 23.00 | 9,117 | -0.65(-2.75%) |
May 19, 2010 | 23.92 | 24.03 | 23.65 | 23.65 | 5,760 | -0.49(-2.03%) |
May 18, 2010 | 24.10 | 24.40 | 24.10 | 24.14 | 2,181 | -0.46(-1.87%) |
May 17, 2010 | 24.90 | 24.90 | 24.14 | 24.60 | 7,706 | +0.81(+3.40%) |
May 14, 2010 | 24.00 | 24.00 | 23.53 | 23.79 | 3,538 | -0.76(-3.10%) |
May 13, 2010 | 24.96 | 24.96 | 24.55 | 24.55 | 3,388 | -0.85(-3.35%) |
May 12, 2010 | 25.47 | 25.62 | 25.17 | 25.40 | 2,194 | -0.01(-0.04%) |
May 11, 2010 | 25.69 | 25.69 | 25.41 | 25.41 | 535 | -0.64(-2.46%) |
May 10, 2010 | 26.05 | 26.40 | 26.05 | 26.05 | 5,978 | +3.05(+13.26%) |
May 07, 2010 | 23.15 | 23.55 | 22.53 | 23.00 | 8,456 | +1.00(+4.55%) |
May 06, 2010 | 24.65 | 25.05 | 22.00 | 22.00 | 14,030 | -3.50(-13.73%) |
May 05, 2010 | 25.50 | 25.50 | 25.50 | 25.50 | 624 | -1.15(-4.32%) |
May 04, 2010 | 26.15 | 26.65 | 26.05 | 26.65 | 1,705 | -0.01(-0.04%) |