Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.41 | 24.51 | 23.88 | 24.41 | 181,475 | +0.11(+0.47%) |
Jul 29, 2010 | 24.60 | 25.03 | 24.09 | 24.29 | 196,230 | -0.19(-0.77%) |
Jul 28, 2010 | 24.58 | 24.74 | 24.38 | 24.48 | 234,180 | -0.31(-1.26%) |
Jul 27, 2010 | 25.12 | 25.45 | 24.68 | 24.79 | 321,488 | -0.16(-0.66%) |
Jul 26, 2010 | 24.97 | 25.04 | 24.82 | 24.96 | 310,349 | +0.01(+0.03%) |
Jul 23, 2010 | 24.55 | 24.97 | 24.43 | 24.95 | 178,764 | +0.50(+2.05%) |
Jul 22, 2010 | 24.23 | 24.59 | 24.11 | 24.45 | 308,376 | +0.93(+3.97%) |
Jul 21, 2010 | 23.55 | 24.11 | 23.40 | 23.51 | 319,854 | -0.03(-0.14%) |
Jul 20, 2010 | 22.70 | 23.55 | 22.41 | 23.55 | 451,477 | +0.58(+2.53%) |
Jul 19, 2010 | 22.51 | 23.10 | 22.48 | 22.96 | 340,878 | -0.06(-0.25%) |
Jul 16, 2010 | 23.02 | 23.87 | 23.00 | 23.02 | 481,256 | -1.15(-4.75%) |
Jul 15, 2010 | 23.84 | 24.19 | 23.64 | 24.17 | 348,134 | -0.02(-0.07%) |
Jul 14, 2010 | 24.00 | 24.19 | 23.87 | 24.19 | 247,404 | -0.01(-0.03%) |
Jul 13, 2010 | 23.60 | 24.31 | 23.48 | 24.19 | 325,661 | +0.84(+3.58%) |
Jul 12, 2010 | 23.43 | 23.69 | 23.13 | 23.36 | 208,276 | -0.08(-0.35%) |
Jul 09, 2010 | 23.44 | 23.53 | 23.22 | 23.44 | 218,554 | +0.15(+0.63%) |
Jul 08, 2010 | 23.05 | 23.39 | 23.05 | 23.29 | 237,109 | +0.23(+1.00%) |
Jul 07, 2010 | 22.32 | 23.07 | 22.30 | 23.06 | 342,746 | +0.52(+2.33%) |
Jul 06, 2010 | 22.72 | 23.23 | 22.26 | 22.54 | 597,596 | -0.02(-0.11%) |
Jul 02, 2010 | 22.56 | 22.76 | 22.26 | 22.56 | 411,520 | -0.04(-0.18%) |
Jul 01, 2010 | 22.47 | 22.72 | 22.09 | 22.60 | 701,725 | +0.06(+0.25%) |
Jun 30, 2010 | 22.45 | 22.90 | 22.45 | 22.55 | 998 | +0.16(+0.70%) |
Jun 29, 2010 | 22.84 | 22.90 | 22.25 | 22.39 | 824,494 | -1.29(-5.44%) |
Jun 25, 2010 | 23.68 | 24.05 | 23.53 | 23.68 | 1,234,709 | -0.78(-3.18%) |
Jun 24, 2010 | 24.51 | 24.83 | 24.30 | 24.46 | 121 | -0.49(-1.97%) |
Jun 23, 2010 | 24.63 | 25.21 | 24.29 | 24.95 | 385,016 | +0.38(+1.53%) |
Jun 22, 2010 | 25.66 | 25.93 | 24.42 | 24.57 | 544,091 | -0.81(-3.20%) |
Jun 21, 2010 | 26.25 | 26.39 | 25.21 | 25.38 | 677,532 | -0.94(-3.58%) |
Jun 18, 2010 | 26.33 | 26.39 | 25.63 | 26.33 | 1,248,992 | +0.57(+2.20%) |
Jun 17, 2010 | 26.24 | 26.24 | 25.50 | 25.76 | 420,371 | -0.57(-2.15%) |
Jun 16, 2010 | 25.79 | 26.56 | 25.79 | 26.33 | 333,054 | -0.15(-0.56%) |
Jun 15, 2010 | 26.30 | 26.51 | 25.87 | 26.47 | 380,171 | +0.57(+2.18%) |
Jun 14, 2010 | 25.78 | 26.34 | 25.70 | 25.91 | 350,707 | +0.29(+1.12%) |
Jun 11, 2010 | 25.30 | 25.72 | 25.14 | 25.62 | 363,111 | +0.37(+1.46%) |
Jun 10, 2010 | 24.88 | 25.30 | 24.73 | 25.25 | 432,567 | +1.47(+6.17%) |
Jun 09, 2010 | 23.90 | 24.33 | 23.71 | 23.78 | 552,784 | +0.04(+0.17%) |
Jun 08, 2010 | 23.59 | 23.75 | 23.21 | 23.74 | 379,145 | +0.19(+0.80%) |
Jun 07, 2010 | 24.51 | 24.78 | 23.48 | 23.55 | 510,333 | -1.10(-4.46%) |
Jun 04, 2010 | 24.65 | 25.35 | 24.51 | 24.65 | 355,042 | -1.21(-4.66%) |
Jun 03, 2010 | 25.68 | 25.92 | 25.52 | 25.86 | 553,271 | +0.06(+0.22%) |
Jun 02, 2010 | 25.60 | 25.80 | 25.27 | 25.80 | 1,257 | +0.09(+0.35%) |
Jun 01, 2010 | 25.40 | 25.96 | 25.34 | 25.71 | 1,410,513 | +0.25(+1.00%) |
May 28, 2010 | 25.46 | 25.83 | 25.30 | 25.46 | 1,314,401 | -0.43(-1.68%) |
May 27, 2010 | 24.85 | 25.92 | 24.85 | 25.89 | 1,942,701 | +0.76(+3.03%) |
May 26, 2010 | 24.25 | 25.24 | 24.19 | 25.13 | 4,674,216 | +0.11(+0.43%) |
May 25, 2010 | 23.69 | 25.14 | 23.50 | 25.02 | 863,869 | +0.01(+0.03%) |
May 24, 2010 | 24.58 | 25.46 | 24.55 | 25.01 | 622,595 | -0.01(-0.03%) |
May 21, 2010 | 24.14 | 25.28 | 24.14 | 25.02 | 986,655 | +0.13(+0.53%) |
May 20, 2010 | 24.53 | 25.34 | 24.44 | 24.89 | 927,435 | -0.80(-3.13%) |
May 19, 2010 | 25.17 | 25.76 | 24.94 | 25.69 | 979,341 | -0.23(-0.89%) |
May 18, 2010 | 26.62 | 26.88 | 25.88 | 25.92 | 844,798 | -0.94(-3.51%) |
May 17, 2010 | 26.81 | 27.05 | 26.26 | 26.87 | 722,131 | +0.25(+0.96%) |
May 14, 2010 | 26.61 | 26.68 | 25.90 | 26.61 | 562,462 | -0.26(-0.98%) |
May 13, 2010 | 27.80 | 28.11 | 26.68 | 26.87 | 816,679 | -0.01(-0.03%) |
May 12, 2010 | 25.03 | 26.97 | 24.95 | 26.88 | 661,297 | +1.72(+6.84%) |
May 11, 2010 | 25.34 | 25.51 | 25.05 | 25.16 | 565,693 | -0.01(-0.03%) |
May 10, 2010 | 24.92 | 25.24 | 24.92 | 25.17 | 324,306 | +1.19(+4.96%) |
May 07, 2010 | 24.22 | 24.62 | 22.77 | 23.98 | 1,773,442 | -0.86(-3.47%) |
May 06, 2010 | 25.57 | 25.77 | 23.63 | 24.84 | 787,152 | -0.86(-3.35%) |
May 05, 2010 | 25.51 | 25.96 | 25.48 | 25.70 | 576,992 | -0.42(-1.60%) |
May 04, 2010 | 26.17 | 26.35 | 26.02 | 26.12 | 388,266 | -0.64(-2.39%) |