Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.56 | 27.32 | 24.73 | 27.27 | 63,210 | +1.70(+6.65%) |
Jul 29, 2010 | 25.70 | 25.78 | 24.49 | 25.57 | 40,445 | +0.05(+0.21%) |
Jul 28, 2010 | 25.56 | 25.64 | 25.19 | 25.52 | 91,635 | +0.41(+1.61%) |
Jul 27, 2010 | 25.71 | 25.71 | 25.01 | 25.12 | 15,135 | -0.33(-1.32%) |
Jul 26, 2010 | 24.95 | 25.45 | 24.79 | 25.45 | 18,886 | +0.40(+1.58%) |
Jul 23, 2010 | 24.22 | 25.42 | 24.11 | 25.05 | 17,612 | +0.79(+3.27%) |
Jul 22, 2010 | 23.59 | 25.02 | 23.17 | 24.26 | 22,521 | +1.05(+4.52%) |
Jul 21, 2010 | 22.56 | 23.82 | 22.56 | 23.21 | 13,145 | -0.11(-0.49%) |
Jul 20, 2010 | 22.66 | 23.45 | 22.25 | 23.33 | 24,523 | +0.41(+1.81%) |
Jul 19, 2010 | 23.49 | 23.49 | 22.82 | 22.91 | 19,741 | -0.56(-2.40%) |
Jul 16, 2010 | 24.35 | 24.67 | 23.05 | 23.48 | 55,671 | -0.93(-3.83%) |
Jul 15, 2010 | 24.79 | 24.79 | 24.38 | 24.41 | 54,215 | -0.42(-1.70%) |
Jul 14, 2010 | 24.60 | 24.95 | 24.24 | 24.83 | 48,047 | +0.06(+0.25%) |
Jul 13, 2010 | 23.21 | 25.29 | 22.86 | 24.77 | 77,326 | +1.98(+8.70%) |
Jul 12, 2010 | 22.77 | 23.15 | 22.67 | 22.79 | 19,346 | -0.01(-0.04%) |
Jul 09, 2010 | 22.38 | 22.91 | 22.03 | 22.80 | 27,032 | +0.77(+3.48%) |
Jul 08, 2010 | 22.46 | 22.47 | 21.34 | 22.03 | 128,287 | -0.33(-1.46%) |
Jul 07, 2010 | 21.87 | 22.39 | 21.56 | 22.36 | 27,549 | +0.67(+3.09%) |
Jul 06, 2010 | 22.38 | 22.38 | 21.62 | 21.69 | 41,307 | -0.38(-1.72%) |
Jul 02, 2010 | 22.25 | 22.25 | 22.03 | 22.07 | 27,192 | -0.05(-0.24%) |
Jul 01, 2010 | 22.25 | 22.34 | 22.04 | 22.12 | 34,578 | -0.18(-0.79%) |
Jun 30, 2010 | 22.19 | 22.46 | 22.01 | 22.30 | 49,907 | +0.08(+0.36%) |
Jun 29, 2010 | 21.56 | 22.47 | 20.94 | 22.22 | 70,896 | +0.24(+1.08%) |
Jun 25, 2010 | 22.45 | 22.80 | 21.83 | 21.98 | 98,359 | -0.14(-0.64%) |
Jun 24, 2010 | 22.03 | 22.35 | 21.50 | 22.12 | 85,451 | -0.04(-0.20%) |
Jun 23, 2010 | 22.25 | 22.34 | 22.03 | 22.16 | 80,581 | -0.05(-0.24%) |
Jun 22, 2010 | 22.99 | 22.99 | 22.16 | 22.22 | 172,062 | -0.64(-2.81%) |
Jun 21, 2010 | 24.23 | 24.23 | 22.67 | 22.86 | 16,980 | -0.98(-4.10%) |
Jun 18, 2010 | 26.00 | 26.00 | 23.84 | 23.84 | 34,749 | -2.06(-7.96%) |
Jun 17, 2010 | 25.82 | 26.40 | 25.30 | 25.90 | 9,267 | -0.34(-1.31%) |
Jun 16, 2010 | 26.59 | 26.59 | 25.97 | 26.24 | 12,501 | -0.70(-2.62%) |
Jun 15, 2010 | 25.73 | 27.10 | 25.73 | 26.95 | 28,221 | +0.38(+1.43%) |
Jun 14, 2010 | 25.27 | 26.90 | 25.27 | 26.57 | 49,540 | +1.50(+5.98%) |
Jun 11, 2010 | 23.39 | 25.23 | 22.88 | 25.07 | 78,805 | +1.46(+6.20%) |
Jun 10, 2010 | 22.41 | 23.70 | 22.19 | 23.61 | 20,859 | +1.45(+6.56%) |
Jun 09, 2010 | 21.84 | 22.65 | 21.84 | 22.15 | 26,981 | +0.15(+0.68%) |
Jun 08, 2010 | 22.37 | 22.37 | 21.79 | 22.00 | 31,866 | -0.12(-0.56%) |
Jun 07, 2010 | 23.66 | 23.66 | 22.04 | 22.13 | 9,410 | -0.71(-3.09%) |
Jun 04, 2010 | 24.01 | 24.43 | 22.59 | 22.83 | 36,886 | -1.59(-6.53%) |
Jun 03, 2010 | 24.10 | 25.27 | 23.63 | 24.43 | 19,978 | +0.11(+0.43%) |
Jun 02, 2010 | 23.64 | 24.40 | 22.61 | 24.32 | 32,533 | +1.08(+4.62%) |
Jun 01, 2010 | 23.42 | 23.99 | 23.09 | 23.25 | 15,474 | -0.42(-1.79%) |
May 28, 2010 | 24.01 | 24.33 | 23.54 | 23.67 | 9,297 | -0.33(-1.39%) |
May 27, 2010 | 23.46 | 24.06 | 23.01 | 24.01 | 25,107 | +1.07(+4.65%) |
May 26, 2010 | 22.60 | 23.89 | 22.60 | 22.94 | 14,850 | -0.53(-2.25%) |
May 25, 2010 | 23.03 | 24.07 | 22.40 | 23.47 | 55,268 | -0.16(-0.67%) |
May 24, 2010 | 23.69 | 23.89 | 22.96 | 23.63 | 48,055 | -0.06(-0.26%) |
May 21, 2010 | 24.04 | 24.82 | 23.62 | 23.69 | 52,212 | -0.81(-3.31%) |
May 20, 2010 | 24.32 | 25.84 | 23.94 | 24.50 | 41,180 | -1.06(-4.14%) |
May 19, 2010 | 26.49 | 26.49 | 24.80 | 25.56 | 36,425 | -0.52(-1.99%) |
May 18, 2010 | 26.82 | 27.09 | 25.86 | 26.08 | 24,991 | -0.41(-1.53%) |
May 17, 2010 | 26.93 | 27.39 | 26.00 | 26.48 | 15,482 | -0.19(-0.73%) |
May 14, 2010 | 27.51 | 28.16 | 26.53 | 26.68 | 18,705 | -0.98(-3.54%) |
May 13, 2010 | 28.12 | 28.28 | 27.33 | 27.65 | 15,053 | -0.67(-2.36%) |
May 12, 2010 | 27.41 | 28.53 | 27.22 | 28.32 | 28,101 | +1.02(+3.74%) |
May 11, 2010 | 26.70 | 27.46 | 25.79 | 27.30 | 18,440 | +1.28(+4.91%) |
May 10, 2010 | 25.71 | 26.44 | 24.97 | 26.02 | 49,618 | +1.40(+5.69%) |
May 07, 2010 | 26.66 | 27.20 | 24.54 | 24.62 | 49,053 | -1.83(-6.93%) |
May 06, 2010 | 26.60 | 28.20 | 26.24 | 26.45 | 80,358 | +0.21(+0.81%) |
May 05, 2010 | 26.39 | 26.55 | 25.88 | 26.24 | 20,248 | -0.54(-2.01%) |
May 04, 2010 | 27.72 | 27.72 | 26.43 | 26.78 | 35,094 | -1.13(-4.04%) |