Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.03 | 25.53 | 24.68 | 25.26 | 528,176 | -0.18(-0.71%) |
Jul 29, 2010 | 24.93 | 25.67 | 24.77 | 25.44 | 815,285 | +0.83(+3.37%) |
Jul 28, 2010 | 24.56 | 24.82 | 24.11 | 24.61 | 297,814 | -0.06(-0.24%) |
Jul 27, 2010 | 25.55 | 25.89 | 24.41 | 24.67 | 346,367 | -0.76(-2.99%) |
Jul 26, 2010 | 24.83 | 25.50 | 24.65 | 25.43 | 444,298 | +0.69(+2.79%) |
Jul 23, 2010 | 24.08 | 24.76 | 23.85 | 24.74 | 423,844 | +0.62(+2.57%) |
Jul 22, 2010 | 23.27 | 24.17 | 23.07 | 24.12 | 477,190 | +1.26(+5.51%) |
Jul 21, 2010 | 23.31 | 23.31 | 22.45 | 22.86 | 321,639 | -0.29(-1.25%) |
Jul 20, 2010 | 22.66 | 23.24 | 22.23 | 23.15 | 445,729 | +0.25(+1.09%) |
Jul 19, 2010 | 22.90 | 23.06 | 22.51 | 22.90 | 495,557 | +0.13(+0.57%) |
Jul 16, 2010 | 23.03 | 23.06 | 22.59 | 22.77 | 563,938 | -0.53(-2.27%) |
Jul 15, 2010 | 23.56 | 23.56 | 22.73 | 23.30 | 378,697 | -0.30(-1.27%) |
Jul 14, 2010 | 23.74 | 23.74 | 22.78 | 23.60 | 391,554 | -0.29(-1.21%) |
Jul 13, 2010 | 23.49 | 23.93 | 23.05 | 23.89 | 437,234 | +0.80(+3.46%) |
Jul 12, 2010 | 23.44 | 23.48 | 22.51 | 23.09 | 412,348 | -0.42(-1.79%) |
Jul 09, 2010 | 22.95 | 23.54 | 22.50 | 23.51 | 281,367 | +0.54(+2.35%) |
Jul 08, 2010 | 23.61 | 23.73 | 22.61 | 22.97 | 538,984 | -0.38(-1.63%) |
Jul 07, 2010 | 22.22 | 23.46 | 22.06 | 23.35 | 787,729 | +1.14(+5.13%) |
Jul 06, 2010 | 23.30 | 23.88 | 22.02 | 22.21 | 933,182 | -0.87(-3.77%) |
Jul 02, 2010 | 23.12 | 23.31 | 22.79 | 23.08 | 488,797 | +0.08(+0.35%) |
Jul 01, 2010 | 23.75 | 23.99 | 22.68 | 23.00 | 1,364,557 | -0.66(-2.77%) |
Jun 30, 2010 | 23.97 | 24.48 | 23.42 | 23.66 | 479,291 | -0.38(-1.60%) |
Jun 29, 2010 | 25.26 | 25.26 | 23.81 | 24.04 | 669,763 | -0.88(-3.53%) |
Jun 25, 2010 | 24.47 | 24.92 | 23.86 | 24.92 | 897,458 | +0.50(+2.05%) |
Jun 24, 2010 | 24.75 | 24.81 | 24.10 | 24.42 | 564,718 | -0.54(-2.18%) |
Jun 23, 2010 | 25.00 | 25.21 | 24.46 | 24.96 | 506,029 | -0.09(-0.34%) |
Jun 22, 2010 | 25.53 | 25.87 | 24.91 | 25.05 | 701,962 | -0.50(-1.96%) |
Jun 21, 2010 | 26.49 | 26.75 | 25.13 | 25.55 | 864,368 | -0.63(-2.41%) |
Jun 18, 2010 | 25.97 | 26.49 | 25.83 | 26.18 | 781,751 | +0.38(+1.47%) |
Jun 17, 2010 | 26.13 | 26.46 | 24.86 | 25.80 | 677,729 | -0.05(-0.19%) |
Jun 16, 2010 | 25.04 | 26.50 | 24.86 | 25.85 | 1,434,571 | +0.73(+2.91%) |
Jun 15, 2010 | 25.18 | 25.37 | 24.81 | 25.12 | 889,210 | +0.59(+2.41%) |
Jun 14, 2010 | 24.75 | 24.89 | 23.75 | 24.53 | 1,084,319 | -0.15(-0.61%) |
Jun 11, 2010 | 22.67 | 24.87 | 22.62 | 24.68 | 5,336,525 | +2.28(+10.18%) |
Jun 10, 2010 | 22.19 | 22.60 | 21.92 | 22.40 | 849,153 | +0.50(+2.28%) |
Jun 09, 2010 | 21.60 | 22.19 | 21.24 | 21.90 | 930,243 | +0.48(+2.24%) |
Jun 08, 2010 | 22.28 | 22.52 | 21.25 | 21.42 | 577,514 | -0.81(-3.64%) |
Jun 07, 2010 | 23.40 | 23.48 | 21.57 | 22.23 | 925,779 | -0.93(-4.02%) |
Jun 04, 2010 | 23.70 | 23.90 | 22.73 | 23.16 | 781,005 | -0.74(-3.10%) |
Jun 03, 2010 | 23.55 | 24.14 | 23.17 | 23.90 | 482,427 | +0.31(+1.31%) |
Jun 02, 2010 | 24.82 | 25.09 | 22.86 | 23.59 | 1,154,526 | -1.16(-4.69%) |
Jun 01, 2010 | 25.41 | 25.98 | 24.75 | 24.75 | 486,845 | -0.83(-3.24%) |
May 28, 2010 | 24.59 | 26.00 | 24.81 | 25.58 | 636,297 | +0.99(+4.03%) |
May 27, 2010 | 24.32 | 24.78 | 23.24 | 24.59 | 317,168 | +0.97(+4.11%) |
May 26, 2010 | 23.18 | 24.09 | 22.79 | 23.62 | 759,630 | +0.76(+3.32%) |
May 25, 2010 | 22.71 | 23.09 | 22.00 | 22.86 | 464,162 | -0.69(-2.93%) |
May 24, 2010 | 23.33 | 24.07 | 23.33 | 23.55 | 244,050 | +0.23(+0.99%) |
May 21, 2010 | 21.70 | 23.83 | 21.35 | 23.32 | 424,693 | +1.16(+5.23%) |
May 20, 2010 | 22.48 | 22.97 | 22.10 | 22.16 | 313,216 | -1.35(-5.74%) |
May 19, 2010 | 23.31 | 23.97 | 22.91 | 23.51 | 203,269 | +0.01(+0.04%) |
May 18, 2010 | 23.93 | 24.50 | 23.47 | 23.50 | 195,569 | -0.26(-1.09%) |
May 17, 2010 | 23.96 | 24.75 | 23.64 | 23.76 | 693,890 | +0.02(+0.08%) |
May 14, 2010 | 23.88 | 24.23 | 23.50 | 23.74 | 245,872 | -0.44(-1.82%) |
May 13, 2010 | 24.94 | 25.39 | 23.96 | 24.18 | 476,231 | -0.52(-2.11%) |
May 12, 2010 | 23.58 | 25.04 | 23.33 | 24.70 | 299,341 | +1.30(+5.56%) |
May 11, 2010 | 23.59 | 24.09 | 22.51 | 23.40 | 287,284 | +0.58(+2.54%) |
May 10, 2010 | 22.47 | 23.00 | 22.20 | 22.82 | 353,125 | +1.58(+7.44%) |
May 07, 2010 | 21.95 | 22.47 | 21.14 | 21.24 | 285,258 | -0.75(-3.41%) |
May 06, 2010 | 22.48 | 22.77 | 20.71 | 21.99 | 429,741 | -0.51(-2.27%) |
May 05, 2010 | 22.71 | 23.13 | 22.01 | 22.50 | 270,664 | -0.51(-2.22%) |
May 04, 2010 | 23.74 | 23.77 | 22.83 | 23.01 | 254,651 | -0.92(-3.84%) |