Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.10 | 24.18 | 23.95 | 24.10 | 110,149 | -0.12(-0.50%) |
Jul 29, 2010 | 24.75 | 24.75 | 24.15 | 24.22 | 64,849 | -0.37(-1.49%) |
Jul 28, 2010 | 24.76 | 24.80 | 24.54 | 24.59 | 124,989 | -0.18(-0.74%) |
Jul 27, 2010 | 24.58 | 24.80 | 24.46 | 24.77 | 293,216 | +0.34(+1.39%) |
Jul 26, 2010 | 24.33 | 24.44 | 24.25 | 24.43 | 193,993 | +0.21(+0.88%) |
Jul 23, 2010 | 24.18 | 24.26 | 24.02 | 24.22 | 107,318 | +0.02(+0.08%) |
Jul 22, 2010 | 24.09 | 24.26 | 24.00 | 24.20 | 66,951 | +0.43(+1.82%) |
Jul 21, 2010 | 24.25 | 24.27 | 23.66 | 23.77 | 167,446 | -0.34(-1.41%) |
Jul 20, 2010 | 23.66 | 24.11 | 23.59 | 24.11 | 897,382 | +0.23(+0.94%) |
Jul 19, 2010 | 23.55 | 23.94 | 23.55 | 23.88 | 48,216 | +0.36(+1.51%) |
Jul 16, 2010 | 23.52 | 23.89 | 23.51 | 23.52 | 58,383 | -0.46(-1.93%) |
Jul 15, 2010 | 23.94 | 24.02 | 23.67 | 23.99 | 321,069 | +0.16(+0.66%) |
Jul 14, 2010 | 23.79 | 23.86 | 23.61 | 23.83 | 87,757 | -0.04(-0.15%) |
Jul 13, 2010 | 23.93 | 23.96 | 23.73 | 23.87 | 113,349 | +0.12(+0.51%) |
Jul 12, 2010 | 23.60 | 23.76 | 23.60 | 23.75 | 67,902 | +0.07(+0.28%) |
Jul 09, 2010 | 23.68 | 23.71 | 23.44 | 23.68 | 72,905 | +0.15(+0.63%) |
Jul 08, 2010 | 23.55 | 23.55 | 23.34 | 23.53 | 236,187 | +0.22(+0.93%) |
Jul 07, 2010 | 22.62 | 23.34 | 22.62 | 23.32 | 50,501 | +0.70(+3.09%) |
Jul 06, 2010 | 22.52 | 22.75 | 22.45 | 22.62 | 75,313 | +0.23(+1.01%) |
Jul 02, 2010 | 22.39 | 22.52 | 22.34 | 22.39 | 100,119 | +0.00(+0.01%) |
Jul 01, 2010 | 22.42 | 22.50 | 22.20 | 22.39 | 134,257 | -0.08(-0.33%) |
Jun 30, 2010 | 22.63 | 22.83 | 22.40 | 22.47 | 93,568 | -0.16(-0.69%) |
Jun 29, 2010 | 22.92 | 22.92 | 22.54 | 22.62 | 96,842 | -0.34(-1.50%) |
Jun 25, 2010 | 22.97 | 23.00 | 22.70 | 22.97 | 174,306 | +0.14(+0.63%) |
Jun 24, 2010 | 22.89 | 23.14 | 22.82 | 22.82 | 115,757 | -0.12(-0.53%) |
Jun 23, 2010 | 23.15 | 23.17 | 22.86 | 22.94 | 488,005 | -0.25(-1.06%) |
Jun 22, 2010 | 23.75 | 23.75 | 23.16 | 23.19 | 174,365 | -0.55(-2.30%) |
Jun 21, 2010 | 24.12 | 24.27 | 23.64 | 23.74 | 140,083 | -0.18(-0.76%) |
Jun 18, 2010 | 23.92 | 23.96 | 23.81 | 23.92 | 309,202 | +0.04(+0.18%) |
Jun 17, 2010 | 23.75 | 23.89 | 23.56 | 23.88 | 535,977 | +0.17(+0.72%) |
Jun 16, 2010 | 23.37 | 23.80 | 23.37 | 23.70 | 171,210 | +0.14(+0.58%) |
Jun 15, 2010 | 23.31 | 23.57 | 23.25 | 23.57 | 121,681 | +0.49(+2.12%) |
Jun 14, 2010 | 23.16 | 23.28 | 23.08 | 23.08 | 123,801 | +0.08(+0.35%) |
Jun 11, 2010 | 22.72 | 23.00 | 22.72 | 23.00 | 180,122 | +0.02(+0.08%) |
Jun 10, 2010 | 22.71 | 22.99 | 22.70 | 22.98 | 136,585 | +0.58(+2.57%) |
Jun 09, 2010 | 22.73 | 22.73 | 22.33 | 22.40 | 127,178 | -0.13(-0.59%) |
Jun 08, 2010 | 22.26 | 22.54 | 22.15 | 22.54 | 188,444 | +0.32(+1.44%) |
Jun 07, 2010 | 22.18 | 22.55 | 22.18 | 22.22 | 440,821 | +0.05(+0.23%) |
Jun 04, 2010 | 22.16 | 22.66 | 22.08 | 22.16 | 255,989 | -0.69(-3.02%) |
Jun 03, 2010 | 22.75 | 22.87 | 22.65 | 22.85 | 160,011 | +0.27(+1.17%) |
Jun 02, 2010 | 22.16 | 22.59 | 22.13 | 22.59 | 116,378 | +0.43(+1.94%) |
Jun 01, 2010 | 22.40 | 22.63 | 22.15 | 22.16 | 584,375 | -0.50(-2.20%) |
May 28, 2010 | 22.66 | 22.87 | 22.60 | 22.66 | 409,051 | +0.01(+0.06%) |
May 27, 2010 | 22.60 | 22.65 | 22.39 | 22.64 | 193,772 | +0.44(+1.97%) |
May 26, 2010 | 22.36 | 22.48 | 22.14 | 22.21 | 410,618 | +0.02(+0.09%) |
May 25, 2010 | 21.77 | 22.19 | 21.60 | 22.19 | 844,270 | -0.13(-0.58%) |
May 24, 2010 | 22.50 | 22.67 | 22.32 | 22.32 | 352,779 | -0.19(-0.85%) |
May 21, 2010 | 22.10 | 22.51 | 21.97 | 22.51 | 554,521 | +0.08(+0.38%) |
May 20, 2010 | 22.61 | 22.81 | 22.42 | 22.42 | 553,133 | -0.78(-3.38%) |
May 19, 2010 | 23.30 | 23.43 | 23.03 | 23.21 | 550,618 | -0.25(-1.06%) |
May 18, 2010 | 23.86 | 23.90 | 23.41 | 23.45 | 521,165 | -0.25(-1.05%) |
May 17, 2010 | 23.75 | 23.79 | 23.33 | 23.70 | 380,758 | +0.05(+0.22%) |
May 14, 2010 | 23.65 | 23.88 | 23.55 | 23.65 | 359,775 | -0.23(-0.98%) |
May 13, 2010 | 23.94 | 24.16 | 23.83 | 23.89 | 203,286 | -0.11(-0.45%) |
May 12, 2010 | 23.78 | 24.02 | 23.68 | 23.99 | 267,985 | +0.26(+1.10%) |
May 11, 2010 | 23.79 | 24.68 | 23.70 | 23.73 | 358,437 | +0.05(+0.20%) |
May 10, 2010 | 23.45 | 23.71 | 23.44 | 23.68 | 610,790 | +0.78(+3.39%) |
May 07, 2010 | 22.92 | 23.27 | 22.60 | 22.90 | 791,200 | +0.90(+4.09%) |
May 06, 2010 | 23.69 | 24.67 | 21.33 | 22.01 | 423,776 | -1.75(-7.37%) |
May 05, 2010 | 23.92 | 23.94 | 23.69 | 23.76 | 300,901 | -0.22(-0.92%) |
May 04, 2010 | 24.24 | 24.24 | 23.87 | 23.98 | 405,949 | -0.42(-1.72%) |