Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.77 | 23.96 | 23.01 | 23.77 | 451,034 | +0.19(+0.79%) |
Jul 29, 2010 | 23.50 | 23.95 | 22.92 | 23.59 | 445,987 | +0.29(+1.23%) |
Jul 28, 2010 | 23.79 | 24.03 | 23.16 | 23.30 | 465,966 | -0.56(-2.33%) |
Jul 27, 2010 | 24.28 | 24.65 | 23.66 | 23.86 | 489,222 | -0.07(-0.31%) |
Jul 26, 2010 | 23.68 | 23.94 | 23.39 | 23.93 | 634,767 | +0.43(+1.81%) |
Jul 23, 2010 | 22.40 | 23.74 | 21.93 | 23.50 | 869,225 | +1.02(+4.53%) |
Jul 22, 2010 | 21.86 | 23.46 | 21.86 | 22.49 | 1,460,352 | +1.23(+5.80%) |
Jul 21, 2010 | 21.34 | 21.86 | 21.01 | 21.25 | 907,210 | +0.19(+0.88%) |
Jul 20, 2010 | 20.06 | 21.12 | 19.82 | 21.07 | 785,388 | +0.61(+2.99%) |
Jul 19, 2010 | 20.50 | 20.50 | 19.96 | 20.46 | 575,586 | +0.04(+0.18%) |
Jul 16, 2010 | 20.42 | 21.25 | 20.36 | 20.42 | 733,041 | -1.08(-5.04%) |
Jul 15, 2010 | 21.54 | 21.59 | 20.99 | 21.50 | 511,242 | +0.01(+0.04%) |
Jul 14, 2010 | 21.50 | 21.81 | 21.21 | 21.49 | 655,903 | -0.18(-0.81%) |
Jul 13, 2010 | 21.67 | 21.76 | 20.79 | 21.67 | 6,798 | +1.25(+6.12%) |
Jul 12, 2010 | 20.89 | 20.97 | 20.14 | 20.42 | 872,284 | -0.52(-2.48%) |
Jul 09, 2010 | 20.94 | 21.01 | 19.77 | 20.94 | 897,083 | +0.87(+4.34%) |
Jul 08, 2010 | 20.07 | 20.09 | 19.41 | 20.07 | 871,530 | +0.82(+4.28%) |
Jul 07, 2010 | 19.24 | 19.28 | 18.42 | 19.24 | 1,119,252 | +0.97(+5.32%) |
Jul 06, 2010 | 19.16 | 19.69 | 18.18 | 18.27 | 822,013 | -0.53(-2.81%) |
Jul 02, 2010 | 18.80 | 19.33 | 18.60 | 18.80 | 630,831 | -0.19(-1.02%) |
Jul 01, 2010 | 19.36 | 19.65 | 18.29 | 18.99 | 1,238,260 | -0.49(-2.52%) |
Jun 30, 2010 | 19.49 | 20.42 | 19.40 | 19.49 | 5,454 | -0.39(-1.96%) |
Jun 29, 2010 | 20.38 | 20.38 | 19.70 | 19.87 | 1,044,037 | -1.26(-5.96%) |
Jun 25, 2010 | 21.13 | 21.27 | 20.51 | 21.13 | 961,920 | +0.34(+1.65%) |
Jun 24, 2010 | 20.79 | 21.37 | 20.66 | 20.79 | 407 | -0.61(-2.86%) |
Jun 23, 2010 | 21.22 | 21.56 | 20.70 | 21.40 | 560,350 | +0.21(+1.01%) |
Jun 22, 2010 | 21.19 | 22.42 | 21.17 | 21.19 | 1,997 | -0.86(-3.91%) |
Jun 21, 2010 | 22.47 | 22.58 | 21.71 | 22.05 | 656,992 | +0.06(+0.25%) |
Jun 18, 2010 | 22.00 | 22.50 | 21.89 | 22.00 | 558,232 | -0.01(-0.04%) |
Jun 17, 2010 | 22.00 | 22.74 | 21.76 | 22.00 | 387 | -0.47(-2.10%) |
Jun 16, 2010 | 22.11 | 22.69 | 21.98 | 22.48 | 806,351 | +0.10(+0.46%) |
Jun 15, 2010 | 22.37 | 22.42 | 21.74 | 22.37 | 3,471 | +0.64(+2.94%) |
Jun 14, 2010 | 21.83 | 22.60 | 21.62 | 21.74 | 639,057 | +0.13(+0.60%) |
Jun 11, 2010 | 20.92 | 21.61 | 20.85 | 21.61 | 848,179 | +0.40(+1.88%) |
Jun 10, 2010 | 21.21 | 21.26 | 20.16 | 21.21 | 3,225 | +1.44(+7.31%) |
Jun 09, 2010 | 20.09 | 20.61 | 19.63 | 19.76 | 1,019,637 | +0.16(+0.80%) |
Jun 08, 2010 | 20.70 | 21.08 | 18.93 | 19.61 | 3,097,029 | -1.08(-5.24%) |
Jun 07, 2010 | 21.93 | 22.00 | 20.63 | 20.69 | 894,324 | -1.23(-5.62%) |
Jun 04, 2010 | 21.92 | 23.12 | 21.81 | 21.92 | 763,303 | -1.60(-6.81%) |
Jun 03, 2010 | 23.52 | 23.77 | 23.13 | 23.52 | 511,003 | +0.10(+0.44%) |
Jun 02, 2010 | 23.42 | 23.42 | 22.36 | 23.42 | 529,782 | +0.97(+4.33%) |
Jun 01, 2010 | 22.45 | 23.72 | 22.44 | 22.45 | 2,816 | -1.29(-5.42%) |
May 28, 2010 | 23.74 | 24.66 | 23.49 | 23.74 | 476,725 | -0.29(-1.20%) |
May 27, 2010 | 23.34 | 24.05 | 22.99 | 24.02 | 740,560 | +1.38(+6.09%) |
May 26, 2010 | 22.64 | 23.31 | 22.46 | 22.64 | 2,824 | +0.17(+0.74%) |
May 25, 2010 | 21.17 | 22.52 | 20.26 | 22.48 | 976 | +0.56(+2.54%) |
May 24, 2010 | 22.67 | 22.78 | 21.88 | 21.92 | 814,963 | -0.84(-3.70%) |
May 21, 2010 | 22.00 | 23.03 | 21.36 | 22.76 | 1,207,371 | +0.31(+1.36%) |
May 20, 2010 | 22.63 | 23.27 | 22.42 | 22.46 | 1,143,265 | -1.73(-7.16%) |
May 19, 2010 | 24.61 | 24.90 | 23.64 | 24.19 | 1,000,073 | -0.60(-2.43%) |
May 18, 2010 | 25.31 | 25.65 | 24.57 | 24.79 | 659,737 | -0.17(-0.67%) |
May 17, 2010 | 25.28 | 25.83 | 24.23 | 24.96 | 629,449 | -0.17(-0.66%) |
May 14, 2010 | 25.13 | 25.70 | 24.59 | 25.13 | 738,254 | -0.84(-3.25%) |
May 13, 2010 | 26.16 | 26.55 | 25.79 | 25.97 | 448,919 | -0.38(-1.44%) |
May 12, 2010 | 25.48 | 26.61 | 25.46 | 26.35 | 783,760 | +1.01(+3.98%) |
May 11, 2010 | 25.64 | 25.80 | 25.19 | 25.34 | 741,666 | -0.31(-1.23%) |
May 10, 2010 | 25.36 | 25.73 | 25.25 | 25.65 | 1,314,340 | +1.97(+8.33%) |
May 07, 2010 | 24.40 | 25.05 | 23.39 | 23.68 | 1,631,717 | -0.78(-3.18%) |
May 06, 2010 | 25.34 | 25.78 | 22.31 | 24.46 | 1,274,021 | -0.95(-3.75%) |
May 05, 2010 | 25.60 | 26.24 | 25.25 | 25.41 | 832,154 | -1.03(-3.89%) |
May 04, 2010 | 27.00 | 27.24 | 26.26 | 26.44 | 1,182,947 | -1.18(-4.26%) |