Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.62 | 25.48 | 24.62 | 25.14 | 112,780 | +0.11(+0.45%) |
Jul 29, 2010 | 25.27 | 25.50 | 24.60 | 25.03 | 171,354 | -0.08(-0.31%) |
Jul 28, 2010 | 25.27 | 25.67 | 24.94 | 25.11 | 187,800 | -0.26(-1.02%) |
Jul 27, 2010 | 25.59 | 25.90 | 25.21 | 25.37 | 158,942 | -0.10(-0.41%) |
Jul 26, 2010 | 25.11 | 25.66 | 25.01 | 25.47 | 392,567 | +0.40(+1.59%) |
Jul 23, 2010 | 24.95 | 25.56 | 24.42 | 25.07 | 444,758 | -0.47(-1.83%) |
Jul 22, 2010 | 24.93 | 25.60 | 24.55 | 25.54 | 173,320 | +1.04(+4.24%) |
Jul 21, 2010 | 25.40 | 25.40 | 24.34 | 24.50 | 118,197 | -0.79(-3.12%) |
Jul 20, 2010 | 24.45 | 25.32 | 24.34 | 25.29 | 103,058 | +0.55(+2.24%) |
Jul 19, 2010 | 24.68 | 24.93 | 24.24 | 24.74 | 180,638 | +0.10(+0.42%) |
Jul 16, 2010 | 24.56 | 24.86 | 24.46 | 24.63 | 211,395 | -0.19(-0.77%) |
Jul 15, 2010 | 25.06 | 25.06 | 24.41 | 24.82 | 117,163 | -0.28(-1.10%) |
Jul 14, 2010 | 24.83 | 25.47 | 24.75 | 25.10 | 296,207 | +0.23(+0.94%) |
Jul 13, 2010 | 24.43 | 24.94 | 24.29 | 24.87 | 217,130 | +0.72(+2.98%) |
Jul 12, 2010 | 24.29 | 24.69 | 23.90 | 24.15 | 98,651 | -0.26(-1.06%) |
Jul 09, 2010 | 24.03 | 24.43 | 23.95 | 24.41 | 130,168 | +0.33(+1.37%) |
Jul 08, 2010 | 24.07 | 24.29 | 23.85 | 24.08 | 169,813 | +0.24(+1.02%) |
Jul 07, 2010 | 23.14 | 23.87 | 23.14 | 23.84 | 111,776 | +0.85(+3.69%) |
Jul 06, 2010 | 23.90 | 24.04 | 22.91 | 22.99 | 169,907 | -0.51(-2.17%) |
Jul 02, 2010 | 23.98 | 23.98 | 23.08 | 23.50 | 150,789 | -0.33(-1.38%) |
Jul 01, 2010 | 23.56 | 23.98 | 22.88 | 23.83 | 218,533 | +0.23(+0.99%) |
Jun 30, 2010 | 23.73 | 24.16 | 23.43 | 23.59 | 130,908 | -0.08(-0.33%) |
Jun 29, 2010 | 24.19 | 24.43 | 23.46 | 23.67 | 224,468 | -0.42(-1.76%) |
Jun 25, 2010 | 23.87 | 24.33 | 23.59 | 24.10 | 907,373 | +0.27(+1.13%) |
Jun 24, 2010 | 23.91 | 24.34 | 23.66 | 23.83 | 110,251 | -0.23(-0.97%) |
Jun 23, 2010 | 23.94 | 24.22 | 23.76 | 24.06 | 245,062 | +0.10(+0.43%) |
Jun 22, 2010 | 24.84 | 25.05 | 23.76 | 23.96 | 195,925 | -0.72(-2.91%) |
Jun 21, 2010 | 25.34 | 25.45 | 24.49 | 24.68 | 97,109 | -0.25(-1.01%) |
Jun 18, 2010 | 24.92 | 25.23 | 24.61 | 24.93 | 206,848 | +0.18(+0.73%) |
Jun 17, 2010 | 24.73 | 24.92 | 24.36 | 24.75 | 62,636 | +0.01(+0.04%) |
Jun 16, 2010 | 24.60 | 25.24 | 24.37 | 24.74 | 166,895 | -0.10(-0.42%) |
Jun 15, 2010 | 24.66 | 24.94 | 24.26 | 24.84 | 115,282 | +0.50(+2.06%) |
Jun 14, 2010 | 24.66 | 24.81 | 24.26 | 24.34 | 100,824 | -0.03(-0.11%) |
Jun 11, 2010 | 23.57 | 24.36 | 23.42 | 24.36 | 163,162 | +0.42(+1.77%) |
Jun 10, 2010 | 23.50 | 24.18 | 23.42 | 23.94 | 182,449 | +0.61(+2.60%) |
Jun 09, 2010 | 23.69 | 24.08 | 23.11 | 23.33 | 206,214 | +0.29(+1.28%) |
Jun 08, 2010 | 22.97 | 23.18 | 22.34 | 23.04 | 127,257 | +0.27(+1.18%) |
Jun 07, 2010 | 23.65 | 23.65 | 22.70 | 22.77 | 106,786 | -0.79(-3.34%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.45 | 23.56 | 313,801 | -0.71(-2.93%) |
Jun 03, 2010 | 23.66 | 24.53 | 23.66 | 24.27 | 314,777 | +0.57(+2.41%) |
Jun 02, 2010 | 23.12 | 23.71 | 22.91 | 23.70 | 132,941 | +0.67(+2.89%) |
Jun 01, 2010 | 23.43 | 23.85 | 23.01 | 23.03 | 149,374 | -0.67(-2.81%) |
May 28, 2010 | 23.85 | 24.11 | 23.40 | 23.70 | 129,487 | -0.15(-0.62%) |
May 27, 2010 | 23.82 | 23.91 | 23.48 | 23.85 | 161,958 | +0.47(+2.00%) |
May 26, 2010 | 23.51 | 23.94 | 23.27 | 23.38 | 250,637 | +0.03(+0.11%) |
May 25, 2010 | 22.37 | 23.37 | 22.04 | 23.35 | 176,231 | +0.40(+1.74%) |
May 24, 2010 | 23.66 | 23.66 | 22.95 | 22.95 | 119,182 | -0.74(-3.11%) |
May 21, 2010 | 22.80 | 23.91 | 22.67 | 23.69 | 252,629 | +0.58(+2.50%) |
May 20, 2010 | 23.20 | 24.32 | 23.08 | 23.11 | 157,367 | -1.56(-6.34%) |
May 19, 2010 | 24.67 | 24.98 | 24.25 | 24.67 | 256,649 | -0.08(-0.31%) |
May 18, 2010 | 25.09 | 25.38 | 24.49 | 24.75 | 276,882 | -0.10(-0.38%) |
May 17, 2010 | 24.59 | 24.87 | 23.83 | 24.85 | 171,617 | +0.41(+1.66%) |
May 14, 2010 | 24.69 | 24.70 | 23.92 | 24.44 | 354,339 | -0.41(-1.67%) |
May 13, 2010 | 25.25 | 25.25 | 24.63 | 24.86 | 186,463 | -0.42(-1.67%) |
May 12, 2010 | 24.68 | 25.56 | 24.65 | 25.28 | 84,432 | +0.63(+2.56%) |
May 11, 2010 | 24.42 | 24.84 | 23.54 | 24.65 | 103,800 | +0.73(+3.03%) |
May 10, 2010 | 23.82 | 24.21 | 23.57 | 23.92 | 240,569 | +1.12(+4.92%) |
May 07, 2010 | 23.56 | 23.79 | 22.69 | 22.80 | 246,190 | -0.82(-3.47%) |
May 06, 2010 | 24.00 | 24.26 | 22.41 | 23.62 | 262,098 | -0.44(-1.83%) |
May 05, 2010 | 24.20 | 24.39 | 23.91 | 24.06 | 243,653 | -0.36(-1.49%) |
May 04, 2010 | 24.96 | 24.96 | 24.23 | 24.42 | 219,676 | -0.87(-3.45%) |