Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.96 | 23.99 | 23.70 | 23.91 | 215,027 | -0.32(-1.32%) |
Jul 29, 2010 | 24.24 | 24.50 | 23.77 | 24.23 | 148,039 | +0.18(+0.75%) |
Jul 28, 2010 | 24.02 | 24.34 | 23.91 | 24.05 | 141,582 | -0.09(-0.37%) |
Jul 27, 2010 | 24.99 | 24.99 | 24.11 | 24.14 | 136,955 | -0.71(-2.86%) |
Jul 26, 2010 | 24.61 | 25.50 | 24.20 | 24.85 | 177,430 | +0.36(+1.47%) |
Jul 23, 2010 | 23.89 | 24.60 | 23.56 | 24.49 | 232,113 | +0.59(+2.47%) |
Jul 22, 2010 | 23.97 | 24.09 | 23.59 | 23.90 | 191,575 | +0.24(+1.01%) |
Jul 21, 2010 | 23.97 | 24.08 | 23.56 | 23.66 | 172,937 | -0.15(-0.63%) |
Jul 20, 2010 | 23.17 | 23.85 | 22.89 | 23.81 | 147,324 | +0.41(+1.75%) |
Jul 19, 2010 | 23.35 | 23.61 | 22.83 | 23.40 | 90,625 | +0.10(+0.43%) |
Jul 16, 2010 | 24.35 | 24.69 | 22.96 | 23.30 | 344,957 | -1.21(-4.94%) |
Jul 15, 2010 | 25.22 | 25.36 | 24.28 | 24.51 | 194,532 | -0.79(-3.12%) |
Jul 14, 2010 | 24.02 | 25.48 | 23.94 | 25.30 | 456,275 | +1.30(+5.42%) |
Jul 13, 2010 | 23.45 | 24.47 | 23.27 | 24.00 | 564,829 | +0.81(+3.49%) |
Jul 12, 2010 | 23.01 | 23.47 | 22.89 | 23.19 | 222,374 | +0.23(+1.00%) |
Jul 09, 2010 | 22.57 | 23.03 | 22.50 | 22.96 | 202,883 | +0.30(+1.32%) |
Jul 08, 2010 | 22.59 | 22.92 | 22.41 | 22.66 | 355,460 | +0.19(+0.85%) |
Jul 07, 2010 | 22.22 | 22.49 | 21.78 | 22.47 | 370,909 | +0.24(+1.08%) |
Jul 06, 2010 | 22.50 | 23.21 | 22.00 | 22.23 | 514,187 | +0.85(+3.98%) |
Jul 02, 2010 | 21.99 | 22.38 | 21.32 | 21.38 | 338,609 | -0.58(-2.64%) |
Jul 01, 2010 | 21.68 | 22.43 | 21.68 | 21.96 | 497,718 | +0.23(+1.06%) |
Jun 30, 2010 | 21.33 | 22.19 | 21.26 | 21.73 | 311,632 | +0.43(+2.02%) |
Jun 29, 2010 | 22.02 | 22.41 | 21.15 | 21.30 | 551,725 | -0.13(-0.61%) |
Jun 25, 2010 | 21.00 | 22.11 | 20.70 | 21.43 | 2,909,356 | -1.83(-7.87%) |
Jun 24, 2010 | 23.38 | 23.86 | 23.00 | 23.26 | 457,909 | -0.16(-0.68%) |
Jun 23, 2010 | 24.00 | 24.03 | 22.77 | 23.42 | 618,463 | -1.15(-4.68%) |
Jun 22, 2010 | 24.63 | 24.90 | 24.46 | 24.57 | 342,848 | -0.08(-0.32%) |
Jun 21, 2010 | 24.99 | 25.00 | 24.53 | 24.65 | 367,999 | -0.12(-0.48%) |
Jun 18, 2010 | 25.03 | 25.23 | 24.44 | 24.77 | 340,443 | -0.23(-0.92%) |
Jun 17, 2010 | 25.14 | 25.29 | 24.78 | 25.00 | 213,161 | -0.16(-0.64%) |
Jun 16, 2010 | 25.21 | 25.62 | 25.10 | 25.16 | 197,393 | -0.13(-0.51%) |
Jun 15, 2010 | 25.36 | 25.49 | 25.02 | 25.29 | 365,449 | +0.03(+0.12%) |
Jun 14, 2010 | 25.15 | 25.70 | 25.03 | 25.26 | 143,721 | +0.24(+0.96%) |
Jun 11, 2010 | 24.38 | 25.06 | 24.35 | 25.02 | 178,370 | +0.34(+1.38%) |
Jun 10, 2010 | 24.85 | 25.13 | 24.34 | 24.68 | 190,021 | +0.15(+0.61%) |
Jun 09, 2010 | 24.97 | 25.46 | 24.33 | 24.53 | 195,990 | -0.19(-0.77%) |
Jun 08, 2010 | 24.86 | 25.14 | 24.26 | 24.72 | 117,622 | -0.10(-0.40%) |
Jun 07, 2010 | 25.48 | 25.86 | 24.72 | 24.82 | 163,922 | -0.66(-2.59%) |
Jun 04, 2010 | 24.98 | 25.75 | 24.85 | 25.48 | 219,749 | -0.12(-0.47%) |
Jun 03, 2010 | 25.42 | 25.90 | 24.86 | 25.60 | 143,301 | +0.08(+0.31%) |
Jun 02, 2010 | 24.73 | 25.52 | 24.46 | 25.52 | 204,620 | +0.90(+3.66%) |
Jun 01, 2010 | 24.91 | 25.58 | 24.62 | 24.62 | 113,838 | -0.42(-1.68%) |
May 28, 2010 | 25.21 | 25.44 | 24.86 | 25.04 | 108,472 | -0.17(-0.67%) |
May 27, 2010 | 25.27 | 25.42 | 24.89 | 25.21 | 106,972 | +0.35(+1.41%) |
May 26, 2010 | 25.01 | 25.29 | 24.63 | 24.86 | 151,664 | +0.15(+0.61%) |
May 25, 2010 | 24.53 | 24.76 | 24.23 | 24.71 | 142,685 | -0.13(-0.52%) |
May 24, 2010 | 25.28 | 25.34 | 24.73 | 24.84 | 137,981 | -0.51(-2.01%) |
May 21, 2010 | 24.88 | 25.74 | 24.63 | 25.35 | 244,615 | +0.38(+1.52%) |
May 20, 2010 | 25.20 | 26.00 | 24.95 | 24.97 | 219,652 | -1.36(-5.17%) |
May 19, 2010 | 26.68 | 26.68 | 26.05 | 26.33 | 208,042 | -0.36(-1.36%) |
May 18, 2010 | 27.75 | 28.17 | 26.51 | 26.69 | 158,701 | -0.82(-2.97%) |
May 17, 2010 | 26.85 | 27.84 | 26.46 | 27.51 | 315,873 | +0.75(+2.80%) |
May 14, 2010 | 26.85 | 26.98 | 26.17 | 26.76 | 143,179 | -0.23(-0.85%) |
May 13, 2010 | 26.65 | 27.88 | 26.28 | 26.99 | 227,318 | +0.30(+1.12%) |
May 12, 2010 | 25.51 | 26.97 | 25.27 | 26.69 | 210,679 | +1.21(+4.75%) |
May 11, 2010 | 24.97 | 25.83 | 24.55 | 25.48 | 271,687 | +0.39(+1.55%) |
May 10, 2010 | 24.99 | 26.34 | 24.75 | 25.09 | 232,572 | +0.57(+2.32%) |
May 07, 2010 | 25.25 | 25.79 | 24.06 | 24.52 | 360,739 | -0.75(-2.97%) |
May 06, 2010 | 25.86 | 26.18 | 24.15 | 25.27 | 355,122 | -0.68(-2.62%) |
May 05, 2010 | 25.99 | 26.10 | 25.78 | 25.95 | 212,609 | -0.31(-1.18%) |
May 04, 2010 | 26.60 | 26.79 | 25.75 | 26.26 | 264,539 | -0.64(-2.38%) |