Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.41 | 25.94 | 25.32 | 25.41 | 244,568 | -0.37(-1.44%) |
Jul 29, 2010 | 26.41 | 26.41 | 25.32 | 25.78 | 192,730 | -0.35(-1.33%) |
Jul 28, 2010 | 26.13 | 26.77 | 25.95 | 26.13 | 2,035 | -0.57(-2.13%) |
Jul 27, 2010 | 26.50 | 26.82 | 26.34 | 26.70 | 268,826 | +0.45(+1.72%) |
Jul 26, 2010 | 25.74 | 26.26 | 25.53 | 26.24 | 245,550 | +0.64(+2.50%) |
Jul 23, 2010 | 25.04 | 25.76 | 24.94 | 25.61 | 245,631 | +0.50(+1.98%) |
Jul 22, 2010 | 24.74 | 25.15 | 24.66 | 25.11 | 222,554 | +0.75(+3.08%) |
Jul 21, 2010 | 24.88 | 24.88 | 24.27 | 24.36 | 210,349 | -0.40(-1.63%) |
Jul 20, 2010 | 24.24 | 24.78 | 24.08 | 24.76 | 160,229 | +0.26(+1.06%) |
Jul 19, 2010 | 24.13 | 24.54 | 23.92 | 24.50 | 208,630 | +0.56(+2.34%) |
Jul 16, 2010 | 23.94 | 24.83 | 23.92 | 23.94 | 297,963 | -1.03(-4.11%) |
Jul 15, 2010 | 25.04 | 25.06 | 24.54 | 24.97 | 167,780 | +0.03(+0.13%) |
Jul 14, 2010 | 24.79 | 25.03 | 24.68 | 24.93 | 120,668 | -0.05(-0.19%) |
Jul 13, 2010 | 24.98 | 25.04 | 24.51 | 24.98 | 4,975 | +0.51(+2.06%) |
Jul 12, 2010 | 24.63 | 24.70 | 24.33 | 24.48 | 144,070 | -0.19(-0.77%) |
Jul 09, 2010 | 24.67 | 24.67 | 24.31 | 24.67 | 183,108 | +0.23(+0.94%) |
Jul 08, 2010 | 24.44 | 24.44 | 24.13 | 24.44 | 1,513 | +0.24(+0.98%) |
Jul 07, 2010 | 23.42 | 24.21 | 23.31 | 24.20 | 344,153 | +0.96(+4.11%) |
Jul 06, 2010 | 23.24 | 23.63 | 23.11 | 23.24 | 2,802 | +0.09(+0.41%) |
Jul 02, 2010 | 23.15 | 23.30 | 22.94 | 23.15 | 329,214 | +0.02(+0.07%) |
Jul 01, 2010 | 23.24 | 23.28 | 22.57 | 23.13 | 347,224 | -0.17(-0.71%) |
Jun 30, 2010 | 23.30 | 23.90 | 23.20 | 23.30 | 4,140 | -0.20(-0.84%) |
Jun 29, 2010 | 24.12 | 24.31 | 23.30 | 23.50 | 461,165 | -0.66(-2.75%) |
Jun 25, 2010 | 24.16 | 24.19 | 23.63 | 24.16 | 363,199 | +0.37(+1.56%) |
Jun 24, 2010 | 23.79 | 24.18 | 23.76 | 23.79 | 296 | -0.21(-0.89%) |
Jun 23, 2010 | 24.35 | 24.48 | 23.94 | 24.00 | 293,722 | -0.31(-1.27%) |
Jun 22, 2010 | 24.31 | 25.00 | 24.29 | 24.31 | 1,451 | -0.44(-1.79%) |
Jun 21, 2010 | 24.92 | 25.00 | 24.63 | 24.75 | 287,746 | +0.12(+0.48%) |
Jun 18, 2010 | 24.63 | 24.66 | 24.23 | 24.63 | 430,766 | +0.37(+1.53%) |
Jun 17, 2010 | 24.26 | 24.39 | 24.00 | 24.26 | 281 | +0.03(+0.13%) |
Jun 16, 2010 | 23.80 | 24.33 | 23.80 | 24.23 | 113,656 | +0.29(+1.22%) |
Jun 15, 2010 | 23.94 | 24.00 | 23.57 | 23.94 | 2,522 | +0.37(+1.58%) |
Jun 14, 2010 | 23.53 | 23.82 | 23.32 | 23.57 | 134,430 | +0.26(+1.12%) |
Jun 11, 2010 | 22.98 | 23.35 | 22.82 | 23.31 | 271,565 | -0.05(-0.20%) |
Jun 10, 2010 | 23.35 | 23.37 | 22.88 | 23.35 | 2,343 | +0.66(+2.89%) |
Jun 09, 2010 | 23.01 | 23.07 | 22.56 | 22.70 | 383,105 | -0.19(-0.83%) |
Jun 08, 2010 | 22.85 | 22.92 | 22.54 | 22.89 | 265,314 | +0.15(+0.66%) |
Jun 07, 2010 | 22.93 | 23.24 | 22.70 | 22.74 | 262,133 | -0.05(-0.21%) |
Jun 04, 2010 | 22.79 | 23.54 | 22.75 | 22.79 | 295,403 | -1.03(-4.34%) |
Jun 03, 2010 | 23.82 | 23.93 | 23.56 | 23.82 | 271,776 | +0.20(+0.84%) |
Jun 02, 2010 | 23.62 | 23.69 | 22.89 | 23.62 | 439,168 | +0.80(+3.49%) |
Jun 01, 2010 | 23.28 | 23.49 | 22.81 | 22.82 | 276,710 | -0.57(-2.43%) |
May 28, 2010 | 23.39 | 23.69 | 23.14 | 23.39 | 248,205 | -0.30(-1.27%) |
May 27, 2010 | 23.28 | 23.70 | 23.08 | 23.69 | 235,004 | +0.88(+3.88%) |
May 26, 2010 | 22.81 | 23.27 | 22.75 | 22.81 | 2,052 | +0.07(+0.31%) |
May 25, 2010 | 22.54 | 22.85 | 22.21 | 22.74 | 309,221 | -0.33(-1.44%) |
May 24, 2010 | 23.21 | 23.54 | 22.99 | 23.07 | 259,707 | -0.26(-1.12%) |
May 21, 2010 | 23.33 | 23.51 | 22.95 | 23.33 | 470,271 | -0.27(-1.14%) |
May 20, 2010 | 23.89 | 24.14 | 23.59 | 23.60 | 321,687 | -1.19(-4.81%) |
May 19, 2010 | 24.88 | 25.12 | 24.60 | 24.79 | 254,507 | -0.17(-0.70%) |
May 18, 2010 | 25.70 | 25.85 | 24.89 | 24.97 | 291,667 | -0.51(-2.02%) |
May 17, 2010 | 25.38 | 25.61 | 24.88 | 25.48 | 287,970 | +0.18(+0.72%) |
May 14, 2010 | 25.30 | 25.68 | 25.08 | 25.30 | 226,307 | -0.38(-1.48%) |
May 13, 2010 | 25.63 | 25.90 | 25.37 | 25.68 | 268,531 | -0.16(-0.61%) |
May 12, 2010 | 25.27 | 25.99 | 25.13 | 25.83 | 287,531 | +0.70(+2.80%) |
May 11, 2010 | 25.06 | 25.40 | 24.96 | 25.13 | 262,095 | +0.25(+1.02%) |
May 10, 2010 | 24.51 | 24.93 | 24.49 | 24.88 | 355,586 | +0.94(+3.93%) |
May 07, 2010 | 24.34 | 24.50 | 23.74 | 23.94 | 553,140 | -0.38(-1.56%) |
May 06, 2010 | 24.48 | 25.18 | 23.38 | 24.32 | 612,480 | -0.21(-0.84%) |
May 05, 2010 | 24.59 | 24.61 | 24.44 | 24.52 | 346,904 | -0.06(-0.22%) |
May 04, 2010 | 25.28 | 25.28 | 24.44 | 24.58 | 349,757 | -0.92(-3.62%) |