Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.07 | 25.13 | 24.56 | 25.07 | 147,061 | +0.08(+0.30%) |
Jul 29, 2010 | 25.35 | 25.35 | 24.77 | 25.00 | 155,612 | -0.08(-0.30%) |
Jul 28, 2010 | 25.15 | 25.20 | 24.99 | 25.07 | 150,290 | -0.12(-0.50%) |
Jul 27, 2010 | 25.67 | 25.67 | 25.16 | 25.20 | 498,188 | -0.21(-0.84%) |
Jul 26, 2010 | 25.18 | 25.42 | 25.01 | 25.41 | 170,010 | +0.41(+1.64%) |
Jul 23, 2010 | 24.49 | 25.05 | 24.47 | 25.00 | 202,843 | +0.47(+1.91%) |
Jul 22, 2010 | 24.17 | 24.60 | 24.16 | 24.53 | 287,689 | +0.71(+2.98%) |
Jul 21, 2010 | 24.04 | 24.17 | 23.66 | 23.82 | 289,189 | -0.11(-0.47%) |
Jul 20, 2010 | 23.32 | 23.95 | 23.13 | 23.93 | 217,100 | +0.37(+1.57%) |
Jul 19, 2010 | 23.54 | 23.61 | 23.25 | 23.56 | 262,051 | +0.17(+0.73%) |
Jul 16, 2010 | 23.39 | 23.97 | 23.37 | 23.39 | 259,451 | -0.80(-3.30%) |
Jul 15, 2010 | 24.18 | 24.24 | 23.83 | 24.19 | 180,787 | -0.04(-0.18%) |
Jul 14, 2010 | 24.23 | 24.36 | 24.05 | 24.24 | 186,665 | +0.04(+0.15%) |
Jul 13, 2010 | 23.91 | 24.31 | 23.91 | 24.20 | 167,542 | +0.50(+2.09%) |
Jul 12, 2010 | 23.86 | 23.88 | 23.54 | 23.71 | 105,688 | -0.13(-0.52%) |
Jul 09, 2010 | 23.83 | 23.83 | 23.52 | 23.83 | 109,342 | +0.21(+0.87%) |
Jul 08, 2010 | 23.55 | 23.72 | 23.34 | 23.62 | 223 | +0.31(+1.32%) |
Jul 07, 2010 | 22.66 | 23.35 | 22.58 | 23.32 | 371,935 | +0.74(+3.28%) |
Jul 06, 2010 | 22.89 | 23.05 | 22.39 | 22.58 | 212,341 | +0.02(+0.10%) |
Jul 02, 2010 | 22.55 | 22.91 | 22.45 | 22.55 | 145,755 | -0.21(-0.92%) |
Jul 01, 2010 | 22.87 | 22.99 | 22.38 | 22.76 | 448,976 | -0.17(-0.72%) |
Jun 30, 2010 | 23.13 | 23.36 | 22.87 | 22.93 | 305,197 | -0.16(-0.68%) |
Jun 29, 2010 | 23.68 | 23.73 | 22.91 | 23.08 | 299,335 | -1.05(-4.37%) |
Jun 25, 2010 | 24.14 | 24.19 | 23.81 | 24.14 | 280,246 | +0.20(+0.84%) |
Jun 24, 2010 | 24.23 | 24.34 | 23.89 | 23.94 | 294,644 | -0.49(-2.02%) |
Jun 23, 2010 | 24.52 | 24.65 | 24.21 | 24.43 | 331,425 | -0.09(-0.38%) |
Jun 22, 2010 | 25.16 | 25.26 | 24.50 | 24.52 | 306,044 | -0.59(-2.36%) |
Jun 21, 2010 | 25.40 | 25.72 | 24.97 | 25.12 | 124,899 | +0.03(+0.11%) |
Jun 18, 2010 | 25.09 | 25.18 | 24.95 | 25.09 | 120,711 | +0.06(+0.25%) |
Jun 17, 2010 | 25.17 | 25.18 | 24.72 | 25.03 | 173,361 | +0.04(+0.18%) |
Jun 16, 2010 | 24.87 | 25.15 | 24.86 | 24.98 | 270,893 | -0.05(-0.20%) |
Jun 15, 2010 | 24.73 | 25.07 | 24.54 | 25.03 | 157,897 | +0.66(+2.69%) |
Jun 14, 2010 | 24.60 | 24.81 | 24.31 | 24.38 | 367,095 | +0.03(+0.13%) |
Jun 11, 2010 | 23.93 | 24.37 | 23.90 | 24.35 | 494,608 | +0.12(+0.50%) |
Jun 10, 2010 | 23.75 | 24.23 | 23.75 | 24.23 | 607,143 | +0.84(+3.59%) |
Jun 09, 2010 | 23.50 | 23.93 | 23.30 | 23.39 | 328,152 | +0.01(+0.06%) |
Jun 08, 2010 | 23.28 | 23.42 | 22.93 | 23.37 | 849,393 | +0.18(+0.79%) |
Jun 07, 2010 | 23.85 | 23.85 | 23.18 | 23.19 | 331,432 | -0.59(-2.49%) |
Jun 04, 2010 | 23.78 | 24.49 | 23.70 | 23.78 | 471,389 | -1.15(-4.60%) |
Jun 03, 2010 | 24.99 | 24.99 | 24.68 | 24.93 | 196,566 | +0.16(+0.67%) |
Jun 02, 2010 | 24.38 | 24.76 | 24.13 | 24.76 | 640,566 | +0.63(+2.60%) |
Jun 01, 2010 | 24.56 | 24.85 | 24.13 | 24.14 | 428,890 | -0.55(-2.22%) |
May 28, 2010 | 24.68 | 25.14 | 24.50 | 24.68 | 177,154 | -0.36(-1.42%) |
May 27, 2010 | 24.62 | 25.05 | 24.58 | 25.04 | 435,722 | +0.87(+3.62%) |
May 26, 2010 | 24.39 | 24.72 | 24.12 | 24.17 | 323,727 | +0.04(+0.18%) |
May 25, 2010 | 23.41 | 24.14 | 23.28 | 24.12 | 636,328 | -0.04(-0.17%) |
May 24, 2010 | 24.51 | 24.54 | 24.16 | 24.16 | 405,104 | -0.35(-1.44%) |
May 21, 2010 | 23.62 | 24.59 | 23.59 | 24.52 | 815,562 | +0.38(+1.56%) |
May 20, 2010 | 24.21 | 24.67 | 24.10 | 24.14 | 1,155,245 | -1.15(-4.56%) |
May 19, 2010 | 25.50 | 25.63 | 24.92 | 25.30 | 953,656 | -0.32(-1.24%) |
May 18, 2010 | 26.18 | 26.34 | 25.50 | 25.61 | 735,233 | -0.33(-1.27%) |
May 17, 2010 | 26.08 | 26.22 | 25.42 | 25.94 | 427,539 | -0.04(-0.16%) |
May 14, 2010 | 25.98 | 26.46 | 25.75 | 25.98 | 313,738 | -0.66(-2.47%) |
May 13, 2010 | 26.88 | 26.95 | 26.55 | 26.64 | 866,878 | -0.30(-1.13%) |
May 12, 2010 | 26.45 | 26.99 | 26.44 | 26.95 | 966,794 | +0.60(+2.27%) |
May 11, 2010 | 26.53 | 26.69 | 26.31 | 26.35 | 496,970 | -0.01(-0.05%) |
May 10, 2010 | 26.15 | 26.37 | 26.11 | 26.36 | 906,605 | +1.36(+5.46%) |
May 07, 2010 | 25.49 | 25.67 | 24.75 | 25.00 | 539,849 | -0.62(-2.44%) |
May 06, 2010 | 26.25 | 26.54 | 23.27 | 25.62 | 448 | -0.74(-2.79%) |
May 05, 2010 | 26.52 | 26.75 | 26.28 | 26.36 | 467,320 | -0.45(-1.66%) |
May 04, 2010 | 27.35 | 27.35 | 26.60 | 26.80 | 393,805 | -0.87(-3.14%) |