Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.09 | 24.17 | 23.94 | 24.09 | 110,175 | -0.12(-0.50%) |
Jul 29, 2010 | 24.74 | 24.74 | 24.14 | 24.21 | 64,864 | -0.37(-1.49%) |
Jul 28, 2010 | 24.75 | 24.79 | 24.54 | 24.58 | 125,018 | -0.18(-0.74%) |
Jul 27, 2010 | 24.58 | 24.79 | 24.46 | 24.76 | 293,285 | +0.34(+1.39%) |
Jul 26, 2010 | 24.32 | 24.43 | 24.24 | 24.42 | 194,039 | +0.21(+0.88%) |
Jul 23, 2010 | 24.18 | 24.25 | 24.01 | 24.21 | 107,344 | +0.02(+0.08%) |
Jul 22, 2010 | 24.08 | 24.25 | 23.99 | 24.19 | 66,967 | +0.43(+1.82%) |
Jul 21, 2010 | 24.24 | 24.26 | 23.65 | 23.76 | 167,486 | -0.34(-1.41%) |
Jul 20, 2010 | 23.66 | 24.10 | 23.59 | 24.10 | 897,596 | +0.23(+0.94%) |
Jul 19, 2010 | 23.55 | 23.93 | 23.55 | 23.88 | 48,227 | +0.36(+1.51%) |
Jul 16, 2010 | 23.52 | 23.88 | 23.51 | 23.52 | 58,397 | -0.46(-1.93%) |
Jul 15, 2010 | 23.93 | 24.02 | 23.66 | 23.98 | 321,145 | +0.16(+0.66%) |
Jul 14, 2010 | 23.78 | 23.85 | 23.60 | 23.83 | 87,778 | -0.04(-0.15%) |
Jul 13, 2010 | 23.93 | 23.95 | 23.72 | 23.86 | 113,376 | +0.12(+0.51%) |
Jul 12, 2010 | 23.60 | 23.76 | 23.60 | 23.74 | 67,918 | +0.07(+0.28%) |
Jul 09, 2010 | 23.68 | 23.70 | 23.43 | 23.68 | 72,922 | +0.15(+0.63%) |
Jul 08, 2010 | 23.54 | 23.55 | 23.33 | 23.53 | 236,244 | +0.22(+0.92%) |
Jul 07, 2010 | 22.61 | 23.33 | 22.61 | 23.31 | 50,513 | +0.70(+3.09%) |
Jul 06, 2010 | 22.52 | 22.74 | 22.44 | 22.61 | 75,331 | +0.23(+1.01%) |
Jul 02, 2010 | 22.39 | 22.51 | 22.34 | 22.39 | 100,143 | +0.00(+0.01%) |
Jul 01, 2010 | 22.41 | 22.50 | 22.20 | 22.39 | 134,289 | -0.08(-0.33%) |
Jun 30, 2010 | 22.62 | 22.83 | 22.40 | 22.46 | 93,590 | -0.16(-0.69%) |
Jun 29, 2010 | 22.91 | 22.91 | 22.54 | 22.62 | 96,865 | -0.34(-1.50%) |
Jun 25, 2010 | 22.96 | 22.99 | 22.70 | 22.96 | 174,348 | +0.14(+0.63%) |
Jun 24, 2010 | 22.88 | 23.13 | 22.82 | 22.82 | 115,785 | -0.12(-0.53%) |
Jun 23, 2010 | 23.15 | 23.16 | 22.85 | 22.94 | 488,121 | -0.25(-1.06%) |
Jun 22, 2010 | 23.74 | 23.75 | 23.16 | 23.18 | 174,407 | -0.55(-2.30%) |
Jun 21, 2010 | 24.12 | 24.26 | 23.64 | 23.73 | 140,116 | -0.18(-0.76%) |
Jun 18, 2010 | 23.91 | 23.96 | 23.80 | 23.91 | 309,275 | +0.04(+0.18%) |
Jun 17, 2010 | 23.74 | 23.89 | 23.56 | 23.87 | 536,104 | +0.17(+0.72%) |
Jun 16, 2010 | 23.37 | 23.79 | 23.37 | 23.70 | 171,251 | +0.14(+0.58%) |
Jun 15, 2010 | 23.31 | 23.56 | 23.24 | 23.56 | 121,710 | +0.49(+2.12%) |
Jun 14, 2010 | 23.16 | 23.27 | 23.07 | 23.07 | 123,830 | +0.08(+0.35%) |
Jun 11, 2010 | 22.71 | 22.99 | 22.71 | 22.99 | 180,165 | +0.02(+0.08%) |
Jun 10, 2010 | 22.71 | 22.98 | 22.70 | 22.97 | 136,617 | +0.58(+2.57%) |
Jun 09, 2010 | 22.72 | 22.72 | 22.32 | 22.40 | 127,209 | -0.13(-0.59%) |
Jun 08, 2010 | 22.25 | 22.53 | 22.14 | 22.53 | 188,489 | +0.32(+1.44%) |
Jun 07, 2010 | 22.17 | 22.54 | 22.17 | 22.21 | 440,926 | +0.05(+0.23%) |
Jun 04, 2010 | 22.16 | 22.66 | 22.07 | 22.16 | 256,050 | -0.69(-3.02%) |
Jun 03, 2010 | 22.74 | 22.86 | 22.65 | 22.85 | 160,050 | +0.27(+1.17%) |
Jun 02, 2010 | 22.16 | 22.58 | 22.13 | 22.58 | 116,406 | +0.43(+1.94%) |
Jun 01, 2010 | 22.40 | 22.62 | 22.15 | 22.15 | 584,514 | -0.50(-2.20%) |
May 28, 2010 | 22.65 | 22.87 | 22.59 | 22.65 | 409,149 | +0.01(+0.06%) |
May 27, 2010 | 22.59 | 22.64 | 22.38 | 22.64 | 193,818 | +0.44(+1.97%) |
May 26, 2010 | 22.36 | 22.48 | 22.14 | 22.20 | 410,716 | +0.02(+0.09%) |
May 25, 2010 | 21.76 | 22.18 | 21.60 | 22.18 | 844,471 | -0.13(-0.58%) |
May 24, 2010 | 22.50 | 22.67 | 22.31 | 22.31 | 352,863 | -0.19(-0.85%) |
May 21, 2010 | 22.09 | 22.50 | 21.96 | 22.50 | 554,653 | +0.08(+0.38%) |
May 20, 2010 | 22.60 | 22.81 | 22.42 | 22.42 | 553,265 | -0.78(-3.37%) |
May 19, 2010 | 23.29 | 23.43 | 23.03 | 23.20 | 550,749 | -0.25(-1.06%) |
May 18, 2010 | 23.86 | 23.89 | 23.40 | 23.45 | 521,290 | -0.25(-1.05%) |
May 17, 2010 | 23.74 | 23.79 | 23.32 | 23.70 | 380,848 | +0.05(+0.22%) |
May 14, 2010 | 23.65 | 23.87 | 23.54 | 23.65 | 359,861 | -0.23(-0.98%) |
May 13, 2010 | 23.93 | 24.15 | 23.82 | 23.88 | 203,335 | -0.11(-0.45%) |
May 12, 2010 | 23.78 | 24.02 | 23.67 | 23.99 | 268,049 | +0.26(+1.10%) |
May 11, 2010 | 23.78 | 24.68 | 23.69 | 23.72 | 358,523 | +0.05(+0.21%) |
May 10, 2010 | 23.44 | 23.70 | 23.43 | 23.68 | 610,935 | +0.78(+3.39%) |
May 07, 2010 | 22.92 | 23.26 | 22.60 | 22.90 | 791,388 | +0.90(+4.09%) |
May 06, 2010 | 23.68 | 24.67 | 21.33 | 22.00 | 423,877 | -1.75(-7.37%) |
May 05, 2010 | 23.92 | 23.94 | 23.69 | 23.75 | 300,973 | -0.22(-0.92%) |
May 04, 2010 | 24.23 | 24.23 | 23.87 | 23.97 | 406,045 | -0.42(-1.72%) |