Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.84 | 23.94 | 23.67 | 23.84 | 5,401 | -0.11(-0.45%) |
Jul 29, 2010 | 23.90 | 24.14 | 23.45 | 23.94 | 317 | +0.05(+0.19%) |
Jul 28, 2010 | 23.97 | 23.97 | 23.63 | 23.90 | 3,380 | -0.42(-1.74%) |
Jul 27, 2010 | 24.74 | 24.74 | 24.09 | 24.32 | 110 | -0.04(-0.15%) |
Jul 26, 2010 | 24.30 | 24.76 | 24.30 | 24.36 | 6,484 | -0.32(-1.32%) |
Jul 23, 2010 | 24.45 | 24.71 | 23.79 | 24.68 | 12,790 | +0.32(+1.30%) |
Jul 22, 2010 | 24.28 | 24.87 | 24.28 | 24.37 | 336 | +0.43(+1.81%) |
Jul 21, 2010 | 24.01 | 24.01 | 23.67 | 23.93 | 11,687 | -0.39(-1.60%) |
Jul 20, 2010 | 23.62 | 24.32 | 23.36 | 24.32 | 332 | +0.70(+2.98%) |
Jul 19, 2010 | 23.46 | 23.75 | 23.46 | 23.62 | 3,408 | -0.03(-0.11%) |
Jul 16, 2010 | 23.65 | 24.11 | 23.42 | 23.65 | 17,816 | -0.45(-1.87%) |
Jul 15, 2010 | 23.93 | 24.21 | 23.91 | 24.10 | 8,806 | +0.16(+0.68%) |
Jul 14, 2010 | 24.20 | 24.39 | 23.61 | 23.93 | 221 | -0.53(-2.18%) |
Jul 13, 2010 | 24.49 | 24.79 | 24.11 | 24.47 | 443 | +0.02(+0.07%) |
Jul 12, 2010 | 23.99 | 24.45 | 23.99 | 24.45 | 5,894 | +0.41(+1.69%) |
Jul 09, 2010 | 24.04 | 24.04 | 23.08 | 24.04 | 8,889 | +0.63(+2.70%) |
Jul 08, 2010 | 23.50 | 23.75 | 23.18 | 23.41 | 8,368 | +0.23(+0.97%) |
Jul 07, 2010 | 23.21 | 24.02 | 23.09 | 23.19 | 18,737 | -0.12(-0.50%) |
Jul 06, 2010 | 23.46 | 23.77 | 23.09 | 23.30 | 110 | -0.24(-1.03%) |
Jul 02, 2010 | 23.55 | 23.55 | 23.16 | 23.55 | 3,085 | +0.34(+1.48%) |
Jul 01, 2010 | 23.21 | 23.56 | 23.16 | 23.20 | 38,926 | -0.53(-2.24%) |
Jun 30, 2010 | 24.25 | 24.28 | 23.73 | 23.74 | 219 | -0.04(-0.15%) |
Jun 29, 2010 | 23.74 | 23.78 | 23.47 | 23.77 | 3,014 | -0.54(-2.23%) |
Jun 25, 2010 | 24.31 | 25.53 | 23.47 | 24.31 | 16,704 | -0.04(-0.18%) |
Jun 24, 2010 | 24.90 | 25.44 | 24.36 | 24.36 | 307 | -1.15(-4.50%) |
Jun 23, 2010 | 24.91 | 25.65 | 24.81 | 25.50 | 7,147 | +0.60(+2.40%) |
Jun 22, 2010 | 24.63 | 24.96 | 24.33 | 24.91 | 169 | -0.02(-0.08%) |
Jun 21, 2010 | 25.26 | 25.26 | 24.93 | 24.93 | 6,230 | +0.53(+2.18%) |
Jun 18, 2010 | 24.39 | 25.04 | 24.39 | 24.39 | 12,199 | -0.54(-2.18%) |
Jun 17, 2010 | 25.08 | 25.27 | 24.81 | 24.94 | 6,706 | -0.31(-1.24%) |
Jun 16, 2010 | 25.50 | 25.50 | 25.03 | 25.25 | 1,551 | +0.14(+0.58%) |
Jun 15, 2010 | 24.82 | 25.26 | 24.81 | 25.11 | 193 | +0.41(+1.68%) |
Jun 14, 2010 | 24.32 | 24.72 | 24.32 | 24.69 | 5,874 | +0.50(+2.05%) |
Jun 11, 2010 | 24.55 | 24.63 | 24.04 | 24.20 | 9,954 | -0.69(-2.79%) |
Jun 10, 2010 | 24.00 | 25.05 | 24.00 | 24.89 | 221 | +0.91(+3.80%) |
Jun 09, 2010 | 23.43 | 24.34 | 23.43 | 23.98 | 4,429 | +0.26(+1.10%) |
Jun 08, 2010 | 23.46 | 23.72 | 23.23 | 23.72 | 11,469 | +0.14(+0.61%) |
Jun 07, 2010 | 23.29 | 23.93 | 23.27 | 23.57 | 4,123 | -0.24(-1.02%) |
Jun 04, 2010 | 23.82 | 24.11 | 23.71 | 23.82 | 3,547 | -0.69(-2.83%) |
Jun 03, 2010 | 24.30 | 24.59 | 23.77 | 24.51 | 11,916 | +0.06(+0.26%) |
Jun 02, 2010 | 24.13 | 24.45 | 24.11 | 24.45 | 5,154 | +0.28(+1.16%) |
Jun 01, 2010 | 24.36 | 24.84 | 24.17 | 24.17 | 5,276 | -0.05(-0.19%) |
May 28, 2010 | 24.21 | 24.54 | 24.04 | 24.21 | 6,683 | -0.18(-0.74%) |
May 27, 2010 | 23.23 | 24.48 | 23.23 | 24.39 | 10,277 | +1.24(+5.38%) |
May 26, 2010 | 23.29 | 23.84 | 23.14 | 23.15 | 34,496 | -0.31(-1.31%) |
May 25, 2010 | 23.92 | 23.92 | 23.10 | 23.46 | 11,154 | -0.63(-2.62%) |
May 24, 2010 | 24.49 | 24.65 | 24.02 | 24.09 | 12,496 | -0.41(-1.66%) |
May 21, 2010 | 23.79 | 24.49 | 23.74 | 24.49 | 7,204 | -0.02(-0.07%) |
May 20, 2010 | 24.39 | 24.85 | 24.36 | 24.51 | 25,635 | -0.51(-2.02%) |
May 19, 2010 | 24.68 | 25.04 | 24.39 | 25.02 | 10,851 | +0.34(+1.39%) |
May 18, 2010 | 24.92 | 25.24 | 24.43 | 24.67 | 199 | -0.12(-0.47%) |
May 17, 2010 | 25.42 | 25.42 | 24.46 | 24.79 | 10,862 | -0.17(-0.69%) |
May 14, 2010 | 24.96 | 25.89 | 24.72 | 24.96 | 8,438 | -1.02(-3.92%) |
May 13, 2010 | 25.52 | 26.54 | 25.52 | 25.98 | 8,793 | +0.47(+1.84%) |
May 12, 2010 | 25.26 | 25.77 | 25.26 | 25.51 | 14,220 | +0.11(+0.43%) |
May 11, 2010 | 25.42 | 25.53 | 25.38 | 25.40 | 10,954 | +0.13(+0.50%) |
May 10, 2010 | 25.50 | 25.57 | 25.28 | 25.28 | 14,261 | +0.14(+0.57%) |
May 07, 2010 | 25.80 | 25.80 | 24.75 | 25.13 | 12,495 | -0.88(-3.36%) |
May 06, 2010 | 26.92 | 26.92 | 24.95 | 26.01 | 11,566 | -0.29(-1.10%) |
May 05, 2010 | 26.11 | 26.39 | 26.10 | 26.30 | 5,340 | -0.42(-1.59%) |
May 04, 2010 | 27.17 | 27.17 | 26.07 | 26.72 | 8,313 | -0.60(-2.18%) |