Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.25 | 24.34 | 23.90 | 24.25 | 45,286 | -0.02(-0.09%) |
Jul 29, 2010 | 24.44 | 24.48 | 24.10 | 24.28 | 21,011 | +0.00(+0.02%) |
Jul 28, 2010 | 24.29 | 24.46 | 24.23 | 24.27 | 42,499 | -0.11(-0.45%) |
Jul 27, 2010 | 24.71 | 24.89 | 24.37 | 24.38 | 71,162 | -0.25(-1.00%) |
Jul 26, 2010 | 24.28 | 24.63 | 24.22 | 24.63 | 70,715 | +0.44(+1.83%) |
Jul 23, 2010 | 23.61 | 24.22 | 23.61 | 24.18 | 27,797 | +0.39(+1.64%) |
Jul 22, 2010 | 23.31 | 23.90 | 23.31 | 23.79 | 35,281 | +0.72(+3.14%) |
Jul 21, 2010 | 23.23 | 23.39 | 22.90 | 23.07 | 25,906 | +0.03(+0.15%) |
Jul 20, 2010 | 22.46 | 23.06 | 22.32 | 23.04 | 45,165 | +0.25(+1.08%) |
Jul 19, 2010 | 22.69 | 22.83 | 22.53 | 22.79 | 51,929 | +0.16(+0.70%) |
Jul 16, 2010 | 22.63 | 23.16 | 22.60 | 22.63 | 43,945 | -0.84(-3.58%) |
Jul 15, 2010 | 23.59 | 23.73 | 23.16 | 23.47 | 57,841 | -0.09(-0.37%) |
Jul 14, 2010 | 23.36 | 23.69 | 23.36 | 23.56 | 26,566 | +0.07(+0.31%) |
Jul 13, 2010 | 23.36 | 23.54 | 23.34 | 23.49 | 43,054 | +0.46(+1.99%) |
Jul 12, 2010 | 23.28 | 23.30 | 22.94 | 23.03 | 30,510 | -0.34(-1.46%) |
Jul 09, 2010 | 23.37 | 23.37 | 23.16 | 23.37 | 22,751 | +0.05(+0.23%) |
Jul 08, 2010 | 23.13 | 23.33 | 23.07 | 23.31 | 50,731 | +0.37(+1.60%) |
Jul 07, 2010 | 22.23 | 22.97 | 22.23 | 22.94 | 115,746 | +0.74(+3.32%) |
Jul 06, 2010 | 22.54 | 22.60 | 22.03 | 22.21 | 89,862 | -0.08(-0.38%) |
Jul 02, 2010 | 22.29 | 22.48 | 22.12 | 22.29 | 152,800 | -0.08(-0.37%) |
Jul 01, 2010 | 22.55 | 22.55 | 22.11 | 22.37 | 987,351 | -0.20(-0.89%) |
Jun 30, 2010 | 22.78 | 23.03 | 22.53 | 22.57 | 2,249,989 | -0.15(-0.67%) |
Jun 29, 2010 | 23.39 | 23.39 | 22.65 | 22.73 | 1,045,857 | -1.11(-4.64%) |
Jun 25, 2010 | 23.83 | 23.87 | 23.45 | 23.83 | 1,130,065 | +0.21(+0.90%) |
Jun 24, 2010 | 23.89 | 24.08 | 23.62 | 23.62 | 11,009 | -0.40(-1.65%) |
Jun 23, 2010 | 24.11 | 24.18 | 23.76 | 24.01 | 828,136 | +0.04(+0.15%) |
Jun 22, 2010 | 24.39 | 24.63 | 23.97 | 23.98 | 62,811 | -0.47(-1.94%) |
Jun 21, 2010 | 24.77 | 24.84 | 24.31 | 24.45 | 85,241 | -0.05(-0.19%) |
Jun 18, 2010 | 24.50 | 24.53 | 24.34 | 24.50 | 46,207 | +0.12(+0.50%) |
Jun 17, 2010 | 24.41 | 24.42 | 24.09 | 24.38 | 86,155 | +0.03(+0.13%) |
Jun 16, 2010 | 24.01 | 24.44 | 24.01 | 24.34 | 53,618 | +0.03(+0.11%) |
Jun 15, 2010 | 23.74 | 24.35 | 23.74 | 24.32 | 2,270,465 | +0.62(+2.62%) |
Jun 14, 2010 | 23.76 | 24.08 | 23.66 | 23.70 | 50,939 | +0.13(+0.56%) |
Jun 11, 2010 | 23.24 | 23.57 | 23.24 | 23.57 | 3,260,364 | +0.13(+0.54%) |
Jun 10, 2010 | 23.11 | 23.44 | 23.04 | 23.44 | 72,255 | +0.69(+3.03%) |
Jun 09, 2010 | 22.95 | 23.23 | 22.71 | 22.75 | 82,789 | +0.03(+0.12%) |
Jun 08, 2010 | 22.61 | 22.79 | 22.39 | 22.72 | 219,776 | +0.11(+0.50%) |
Jun 07, 2010 | 23.30 | 23.42 | 22.61 | 22.61 | 1,269,568 | -0.68(-2.92%) |
Jun 04, 2010 | 23.29 | 24.01 | 23.21 | 23.29 | 92,359 | -1.05(-4.32%) |
Jun 03, 2010 | 24.23 | 24.48 | 24.11 | 24.34 | 3,011,117 | +0.11(+0.46%) |
Jun 02, 2010 | 23.81 | 24.23 | 23.64 | 24.23 | 103,657 | +0.51(+2.13%) |
Jun 01, 2010 | 23.87 | 24.38 | 23.71 | 23.72 | 104,374 | -0.55(-2.26%) |
May 28, 2010 | 24.27 | 24.58 | 24.16 | 24.27 | 61,239 | -0.24(-1.00%) |
May 27, 2010 | 24.28 | 24.52 | 24.15 | 24.52 | 49,683 | +0.77(+3.24%) |
May 26, 2010 | 23.94 | 24.30 | 23.71 | 23.75 | 85,029 | +0.03(+0.11%) |
May 25, 2010 | 22.98 | 23.72 | 22.89 | 23.72 | 169,381 | -0.17(-0.71%) |
May 24, 2010 | 24.05 | 24.33 | 23.89 | 23.89 | 182,315 | -0.38(-1.56%) |
May 21, 2010 | 23.37 | 24.32 | 22.65 | 24.27 | 329,273 | +0.48(+2.04%) |
May 20, 2010 | 23.84 | 24.26 | 23.71 | 23.78 | 467,321 | -1.29(-5.15%) |
May 19, 2010 | 25.28 | 25.39 | 24.73 | 25.07 | 184,551 | -0.36(-1.41%) |
May 18, 2010 | 25.93 | 26.03 | 25.36 | 25.43 | 223,854 | -0.31(-1.21%) |
May 17, 2010 | 25.89 | 25.95 | 25.24 | 25.74 | 86,365 | -0.02(-0.09%) |
May 14, 2010 | 25.77 | 26.26 | 25.51 | 25.77 | 74,746 | -0.63(-2.39%) |
May 13, 2010 | 26.51 | 26.71 | 26.27 | 26.40 | 192,264 | -0.19(-0.72%) |
May 12, 2010 | 26.16 | 26.62 | 26.16 | 26.59 | 116,714 | +0.60(+2.30%) |
May 11, 2010 | 26.13 | 26.32 | 25.98 | 25.99 | 184,593 | +0.15(+0.60%) |
May 10, 2010 | 25.58 | 25.86 | 25.56 | 25.84 | 140,160 | +1.16(+4.70%) |
May 07, 2010 | 25.14 | 25.38 | 24.43 | 24.68 | 323,660 | -0.78(-3.08%) |
May 06, 2010 | 25.46 | 26.35 | 0.0045 | 25.46 | 441 | -0.80(-3.05%) |
May 05, 2010 | 26.30 | 26.47 | 26.13 | 26.26 | 90,247 | -0.24(-0.91%) |
May 04, 2010 | 27.00 | 27.00 | 26.33 | 26.50 | 113,364 | -0.84(-3.06%) |