Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.79 | 23.90 | 23.63 | 23.79 | 5,411 | -0.11(-0.45%) |
Jul 29, 2010 | 23.85 | 24.09 | 23.40 | 23.90 | 317 | +0.05(+0.19%) |
Jul 28, 2010 | 23.92 | 23.92 | 23.58 | 23.85 | 3,387 | -0.42(-1.74%) |
Jul 27, 2010 | 24.69 | 24.69 | 24.04 | 24.28 | 111 | -0.04(-0.15%) |
Jul 26, 2010 | 24.25 | 24.72 | 24.25 | 24.31 | 6,496 | -0.32(-1.32%) |
Jul 23, 2010 | 24.40 | 24.67 | 23.74 | 24.64 | 12,814 | +0.32(+1.30%) |
Jul 22, 2010 | 24.23 | 24.83 | 24.23 | 24.32 | 337 | +0.43(+1.81%) |
Jul 21, 2010 | 23.96 | 23.96 | 23.63 | 23.89 | 11,709 | -0.39(-1.59%) |
Jul 20, 2010 | 23.57 | 24.28 | 23.31 | 24.28 | 333 | +0.70(+2.98%) |
Jul 19, 2010 | 23.41 | 23.71 | 23.41 | 23.57 | 3,414 | -0.03(-0.11%) |
Jul 16, 2010 | 23.60 | 24.07 | 23.38 | 23.60 | 17,850 | -0.45(-1.87%) |
Jul 15, 2010 | 23.89 | 24.17 | 23.86 | 24.05 | 8,823 | +0.16(+0.68%) |
Jul 14, 2010 | 24.15 | 24.34 | 23.56 | 23.89 | 222 | -0.53(-2.18%) |
Jul 13, 2010 | 24.45 | 24.74 | 24.07 | 24.42 | 444 | +0.02(+0.07%) |
Jul 12, 2010 | 23.94 | 24.40 | 23.94 | 24.40 | 5,905 | +0.41(+1.69%) |
Jul 09, 2010 | 24.00 | 24.00 | 23.03 | 24.00 | 8,906 | +0.63(+2.70%) |
Jul 08, 2010 | 23.46 | 23.71 | 23.13 | 23.37 | 8,384 | +0.23(+0.97%) |
Jul 07, 2010 | 23.17 | 23.98 | 23.04 | 23.14 | 18,772 | -0.12(-0.50%) |
Jul 06, 2010 | 23.41 | 23.73 | 23.04 | 23.26 | 111 | -0.24(-1.03%) |
Jul 02, 2010 | 23.50 | 23.50 | 23.11 | 23.50 | 3,091 | +0.34(+1.48%) |
Jul 01, 2010 | 23.16 | 23.52 | 23.11 | 23.16 | 39,000 | -0.53(-2.24%) |
Jun 30, 2010 | 24.20 | 24.23 | 23.68 | 23.69 | 219 | -0.04(-0.15%) |
Jun 29, 2010 | 23.69 | 23.73 | 23.43 | 23.73 | 3,020 | -0.54(-2.23%) |
Jun 25, 2010 | 24.27 | 25.48 | 23.42 | 24.27 | 16,736 | -0.04(-0.18%) |
Jun 24, 2010 | 24.85 | 25.39 | 24.31 | 24.31 | 307 | -1.15(-4.50%) |
Jun 23, 2010 | 24.86 | 25.60 | 24.76 | 25.46 | 7,160 | +0.60(+2.40%) |
Jun 22, 2010 | 24.58 | 24.91 | 24.28 | 24.86 | 169 | -0.02(-0.08%) |
Jun 21, 2010 | 25.21 | 25.21 | 24.88 | 24.88 | 6,242 | +0.53(+2.18%) |
Jun 18, 2010 | 24.35 | 24.99 | 24.35 | 24.35 | 12,222 | -0.54(-2.18%) |
Jun 17, 2010 | 25.03 | 25.22 | 24.76 | 24.89 | 6,718 | -0.31(-1.24%) |
Jun 16, 2010 | 25.45 | 25.45 | 24.98 | 25.20 | 1,554 | +0.14(+0.58%) |
Jun 15, 2010 | 24.78 | 25.21 | 24.76 | 25.06 | 194 | +0.41(+1.68%) |
Jun 14, 2010 | 24.28 | 24.67 | 24.28 | 24.65 | 5,885 | +0.50(+2.05%) |
Jun 11, 2010 | 24.50 | 24.58 | 24.00 | 24.15 | 9,973 | -0.69(-2.79%) |
Jun 10, 2010 | 23.95 | 25.01 | 23.95 | 24.84 | 222 | +0.91(+3.80%) |
Jun 09, 2010 | 23.39 | 24.29 | 23.39 | 23.93 | 4,437 | +0.26(+1.10%) |
Jun 08, 2010 | 23.41 | 23.67 | 23.19 | 23.67 | 11,491 | +0.14(+0.61%) |
Jun 07, 2010 | 23.25 | 23.89 | 23.22 | 23.53 | 4,131 | -0.24(-1.02%) |
Jun 04, 2010 | 23.77 | 24.07 | 23.66 | 23.77 | 3,553 | -0.69(-2.83%) |
Jun 03, 2010 | 24.25 | 24.55 | 23.73 | 24.46 | 11,939 | +0.06(+0.26%) |
Jun 02, 2010 | 24.09 | 24.40 | 24.06 | 24.40 | 5,164 | +0.28(+1.16%) |
Jun 01, 2010 | 24.31 | 24.80 | 24.12 | 24.12 | 5,286 | -0.04(-0.19%) |
May 28, 2010 | 24.17 | 24.49 | 24.00 | 24.17 | 6,696 | -0.18(-0.74%) |
May 27, 2010 | 23.19 | 24.43 | 23.19 | 24.35 | 10,297 | +1.24(+5.38%) |
May 26, 2010 | 23.25 | 23.79 | 23.10 | 23.11 | 34,561 | -0.31(-1.31%) |
May 25, 2010 | 23.87 | 23.87 | 23.05 | 23.41 | 11,175 | -0.63(-2.62%) |
May 24, 2010 | 24.45 | 24.60 | 23.97 | 24.04 | 12,520 | -0.41(-1.66%) |
May 21, 2010 | 23.74 | 24.45 | 23.69 | 24.45 | 7,218 | -0.02(-0.07%) |
May 20, 2010 | 24.35 | 24.80 | 24.31 | 24.46 | 25,684 | -0.50(-2.02%) |
May 19, 2010 | 24.64 | 24.99 | 24.35 | 24.97 | 10,872 | +0.34(+1.39%) |
May 18, 2010 | 24.87 | 25.19 | 24.38 | 24.63 | 199 | -0.12(-0.47%) |
May 17, 2010 | 25.37 | 25.37 | 24.41 | 24.74 | 10,883 | -0.17(-0.69%) |
May 14, 2010 | 24.92 | 25.84 | 24.67 | 24.92 | 8,454 | -1.02(-3.92%) |
May 13, 2010 | 25.47 | 26.49 | 25.47 | 25.93 | 8,810 | +0.47(+1.84%) |
May 12, 2010 | 25.21 | 25.72 | 25.21 | 25.46 | 14,247 | +0.11(+0.43%) |
May 11, 2010 | 25.37 | 25.48 | 25.33 | 25.36 | 10,975 | +0.13(+0.50%) |
May 10, 2010 | 25.45 | 25.52 | 25.23 | 25.23 | 14,288 | +0.14(+0.57%) |
May 07, 2010 | 25.75 | 25.75 | 24.70 | 25.09 | 12,519 | -0.87(-3.36%) |
May 06, 2010 | 26.87 | 26.87 | 24.91 | 25.96 | 11,588 | -0.29(-1.10%) |
May 05, 2010 | 26.06 | 26.34 | 26.05 | 26.25 | 5,350 | -0.42(-1.59%) |
May 04, 2010 | 27.12 | 27.12 | 26.02 | 26.67 | 8,329 | -0.59(-2.18%) |