Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.14 | 23.14 | 22.56 | 23.14 | 7,414 | +0.32(+1.40%) |
Jul 29, 2010 | 22.83 | 23.02 | 22.58 | 22.82 | 13,504 | +0.13(+0.57%) |
Jul 28, 2010 | 23.01 | 23.01 | 22.66 | 22.69 | 16,758 | -0.40(-1.72%) |
Jul 27, 2010 | 23.31 | 23.31 | 23.07 | 23.09 | 6,778 | -0.21(-0.91%) |
Jul 26, 2010 | 22.91 | 23.30 | 22.91 | 23.30 | 7,788 | +0.44(+1.92%) |
Jul 23, 2010 | 22.64 | 22.95 | 22.64 | 22.86 | 9,827 | +0.16(+0.70%) |
Jul 22, 2010 | 22.74 | 22.99 | 22.67 | 22.70 | 7,371 | +0.18(+0.80%) |
Jul 21, 2010 | 23.06 | 23.10 | 22.45 | 22.52 | 13,073 | -0.51(-2.21%) |
Jul 20, 2010 | 22.77 | 23.06 | 22.77 | 23.03 | 2,926 | +0.06(+0.26%) |
Jul 19, 2010 | 22.97 | 23.05 | 22.88 | 22.97 | 9,666 | -0.05(-0.22%) |
Jul 16, 2010 | 23.02 | 23.52 | 23.01 | 23.02 | 7,298 | -0.66(-2.79%) |
Jul 15, 2010 | 23.62 | 23.69 | 23.41 | 23.68 | 7,986 | +0.10(+0.42%) |
Jul 14, 2010 | 23.54 | 23.69 | 23.51 | 23.58 | 4,938 | -0.01(-0.04%) |
Jul 13, 2010 | 23.43 | 23.66 | 23.40 | 23.59 | 9,941 | +0.34(+1.46%) |
Jul 12, 2010 | 23.37 | 23.40 | 23.18 | 23.25 | 9,413 | -0.17(-0.73%) |
Jul 09, 2010 | 23.42 | 23.42 | 23.29 | 23.42 | 3,137 | +0.10(+0.43%) |
Jul 08, 2010 | 23.30 | 23.35 | 23.18 | 23.32 | 5,964 | +0.17(+0.73%) |
Jul 07, 2010 | 22.65 | 23.15 | 22.65 | 23.15 | 6,724 | +0.42(+1.85%) |
Jul 06, 2010 | 22.97 | 23.13 | 22.61 | 22.73 | 6,043 | -0.13(-0.57%) |
Jul 02, 2010 | 22.86 | 22.91 | 22.69 | 22.86 | 4,475 | -0.00(-0.01%) |
Jul 01, 2010 | 22.93 | 22.93 | 22.35 | 22.86 | 51,513 | -0.47(-2.00%) |
Jun 30, 2010 | 23.58 | 23.69 | 23.27 | 23.33 | 24,649 | -0.25(-1.06%) |
Jun 29, 2010 | 23.81 | 23.81 | 23.41 | 23.58 | 55,206 | -0.68(-2.79%) |
Jun 25, 2010 | 24.26 | 24.36 | 24.00 | 24.26 | 9,894 | +0.16(+0.65%) |
Jun 24, 2010 | 24.19 | 24.32 | 24.07 | 24.10 | 24,815 | -0.31(-1.27%) |
Jun 23, 2010 | 24.42 | 24.50 | 24.20 | 24.41 | 7,839 | -0.14(-0.57%) |
Jun 22, 2010 | 24.91 | 25.01 | 24.55 | 24.55 | 12,588 | -0.27(-1.09%) |
Jun 21, 2010 | 25.21 | 25.25 | 24.78 | 24.82 | 23,321 | -0.14(-0.56%) |
Jun 18, 2010 | 24.96 | 25.12 | 24.93 | 24.96 | 19,193 | -0.08(-0.32%) |
Jun 17, 2010 | 25.08 | 25.15 | 24.94 | 25.04 | 17,708 | -0.02(-0.07%) |
Jun 16, 2010 | 24.95 | 25.11 | 24.92 | 25.06 | 32,085 | +0.08(+0.31%) |
Jun 15, 2010 | 24.69 | 24.99 | 24.69 | 24.98 | 7,037 | +0.43(+1.75%) |
Jun 14, 2010 | 24.65 | 24.81 | 24.55 | 24.55 | 10,369 | +0.19(+0.78%) |
Jun 11, 2010 | 24.43 | 24.43 | 24.26 | 24.36 | 4,354 | +0.14(+0.58%) |
Jun 10, 2010 | 24.03 | 24.23 | 23.99 | 24.22 | 14,366 | +0.49(+2.06%) |
Jun 09, 2010 | 23.85 | 24.09 | 23.63 | 23.73 | 18,293 | +0.02(+0.08%) |
Jun 08, 2010 | 23.78 | 23.84 | 23.40 | 23.71 | 13,850 | -0.09(-0.38%) |
Jun 07, 2010 | 24.07 | 24.23 | 23.80 | 23.80 | 6,664 | -0.25(-1.03%) |
Jun 04, 2010 | 24.05 | 24.70 | 24.04 | 24.05 | 6,872 | -0.88(-3.53%) |
Jun 03, 2010 | 24.64 | 24.93 | 24.64 | 24.93 | 29,759 | +0.33(+1.33%) |
Jun 02, 2010 | 24.14 | 24.60 | 24.14 | 24.60 | 4,151 | +0.50(+2.07%) |
Jun 01, 2010 | 24.36 | 24.50 | 24.10 | 24.10 | 9,059 | -0.67(-2.70%) |
May 28, 2010 | 24.77 | 24.78 | 24.58 | 24.77 | 16,665 | +0.14(+0.56%) |
May 27, 2010 | 24.55 | 24.63 | 24.34 | 24.63 | 8,627 | +0.55(+2.29%) |
May 26, 2010 | 24.13 | 24.41 | 23.98 | 24.08 | 17,443 | +0.10(+0.42%) |
May 25, 2010 | 23.64 | 23.98 | 23.44 | 23.98 | 26,027 | -0.18(-0.75%) |
May 24, 2010 | 24.08 | 24.38 | 24.07 | 24.16 | 11,772 | +0.15(+0.62%) |
May 21, 2010 | 23.58 | 24.10 | 23.54 | 24.01 | 38,313 | +0.01(+0.04%) |
May 20, 2010 | 24.08 | 24.32 | 24.00 | 24.00 | 27,357 | -0.90(-3.61%) |
May 19, 2010 | 25.05 | 25.05 | 24.71 | 24.90 | 57,569 | -0.10(-0.40%) |
May 18, 2010 | 25.50 | 25.50 | 24.94 | 25.00 | 11,953 | -0.27(-1.07%) |
May 17, 2010 | 25.31 | 25.32 | 24.76 | 25.27 | 10,644 | +0.15(+0.60%) |
May 14, 2010 | 25.12 | 25.47 | 24.93 | 25.12 | 47,426 | -0.40(-1.57%) |
May 13, 2010 | 25.70 | 25.75 | 25.49 | 25.52 | 13,143 | -0.19(-0.74%) |
May 12, 2010 | 25.40 | 25.72 | 25.28 | 25.71 | 11,870 | +0.43(+1.70%) |
May 11, 2010 | 25.22 | 25.46 | 25.22 | 25.28 | 16,494 | +0.13(+0.52%) |
May 10, 2010 | 25.05 | 25.15 | 24.92 | 25.15 | 46,485 | +0.97(+4.01%) |
May 07, 2010 | 24.48 | 24.57 | 24.05 | 24.18 | 36,496 | -0.59(-2.38%) |
May 06, 2010 | 25.32 | 25.41 | 23.87 | 24.77 | 10,929 | -0.65(-2.57%) |
May 05, 2010 | 25.35 | 25.50 | 25.29 | 25.42 | 10,859 | -0.10(-0.38%) |
May 04, 2010 | 25.69 | 25.73 | 25.47 | 25.52 | 11,381 | -0.43(-1.66%) |