Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.86 | 26.86 | 26.10 | 26.86 | 3,516 | -0.20(-0.73%) |
Jul 29, 2010 | 27.60 | 27.60 | 26.44 | 27.05 | 23,562 | +0.48(+1.80%) |
Jul 28, 2010 | 26.94 | 26.94 | 26.50 | 26.57 | 18,329 | -0.49(-1.80%) |
Jul 27, 2010 | 27.14 | 27.17 | 26.67 | 27.06 | 28,878 | +0.36(+1.36%) |
Jul 26, 2010 | 26.37 | 26.71 | 26.20 | 26.70 | 3,346 | +0.36(+1.36%) |
Jul 23, 2010 | 25.64 | 26.36 | 25.52 | 26.34 | 24,137 | +0.52(+2.00%) |
Jul 22, 2010 | 25.29 | 25.87 | 25.29 | 25.82 | 20,780 | +1.96(+8.22%) |
Jul 21, 2010 | 24.59 | 24.59 | 23.75 | 23.86 | 45,291 | -0.86(-3.49%) |
Jul 20, 2010 | 23.90 | 24.74 | 23.90 | 24.73 | 7,566 | +0.05(+0.19%) |
Jul 19, 2010 | 24.88 | 24.89 | 24.30 | 24.68 | 20,141 | +0.36(+1.47%) |
Jul 16, 2010 | 24.32 | 24.82 | 24.27 | 24.32 | 7,824 | -0.80(-3.18%) |
Jul 13, 2010 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +1.25(+5.23%) |
Jul 12, 2010 | 23.94 | 23.94 | 23.86 | 23.87 | 2,770 | +0.40(+1.71%) |
Jul 07, 2010 | 22.94 | 23.47 | 23.47 | 23.47 | 5,754 | +0.87(+3.83%) |
Jul 06, 2010 | 22.60 | 22.61 | 22.60 | 22.61 | 426 | +1.45(+6.88%) |
Jul 02, 2010 | 21.15 | 21.15 | 21.14 | 21.15 | 2,260 | +0.10(+0.49%) |
Jul 01, 2010 | 21.30 | 21.30 | 20.83 | 21.05 | 11,988 | +0.40(+1.95%) |
Jun 30, 2010 | 20.99 | 21.36 | 20.64 | 20.64 | 13,587 | -0.34(-1.61%) |
Jun 29, 2010 | 21.22 | 21.22 | 20.97 | 20.98 | 3,069 | -1.69(-7.45%) |
Jun 25, 2010 | 22.67 | 22.71 | 22.05 | 22.67 | 1,278 | -1.07(-4.51%) |
Jun 23, 2010 | 23.54 | 23.74 | 23.74 | 23.74 | 59,145 | +0.23(+0.96%) |
Jun 22, 2010 | 24.10 | 24.10 | 23.46 | 23.52 | 19,199 | -1.12(-4.53%) |
Jun 21, 2010 | 24.84 | 24.84 | 24.57 | 24.63 | 16,518 | +0.54(+2.26%) |
Jun 18, 2010 | 24.09 | 24.28 | 24.01 | 24.09 | 20,461 | -0.18(-0.73%) |
Jun 17, 2010 | 24.17 | 24.27 | 23.69 | 24.27 | 37,938 | +0.43(+1.81%) |
Jun 16, 2010 | 23.63 | 23.83 | 23.54 | 23.83 | 2,493 | -0.09(-0.39%) |
Jun 15, 2010 | 23.40 | 23.93 | 23.36 | 23.93 | 19,438 | +1.46(+6.47%) |
Jun 14, 2010 | 23.02 | 23.18 | 22.47 | 22.47 | 6,553 | +0.71(+3.28%) |
Jun 11, 2010 | 21.62 | 22.10 | 21.62 | 21.76 | 6,021 | -0.22(-0.98%) |
Jun 10, 2010 | 21.61 | 22.00 | 21.60 | 21.98 | 14,599 | +1.30(+6.29%) |
Jun 09, 2010 | 20.63 | 20.68 | 20.58 | 20.68 | 1,341 | +0.41(+2.04%) |
Jun 08, 2010 | 19.90 | 20.26 | 19.90 | 20.26 | 1,891 | +0.34(+1.68%) |
Jun 07, 2010 | 20.47 | 20.60 | 19.90 | 19.93 | 24,036 | -0.33(-1.64%) |
Jun 04, 2010 | 20.26 | 21.11 | 20.26 | 20.26 | 20,825 | -2.25(-10.00%) |
Jun 03, 2010 | 22.93 | 22.93 | 22.43 | 22.51 | 1,918 | +0.16(+0.71%) |
Jun 02, 2010 | 21.40 | 22.35 | 21.40 | 22.35 | 31,736 | +0.36(+1.62%) |
Jun 01, 2010 | 21.73 | 22.12 | 21.67 | 22.00 | 2,589 | -0.06(-0.26%) |
May 28, 2010 | 22.05 | 22.43 | 22.05 | 22.05 | 2,078 | -0.53(-2.33%) |
May 27, 2010 | 21.21 | 22.59 | 21.21 | 22.58 | 40,205 | +2.31(+11.39%) |
May 26, 2010 | 20.85 | 20.97 | 20.27 | 20.27 | 32,314 | -0.22(-1.05%) |
May 25, 2010 | 19.38 | 20.48 | 19.38 | 20.48 | 4,885 | -0.30(-1.45%) |
May 24, 2010 | 21.01 | 21.30 | 20.78 | 20.78 | 2,770 | -0.62(-2.89%) |
May 21, 2010 | 20.29 | 21.98 | 20.29 | 21.40 | 22,645 | +0.48(+2.29%) |
May 20, 2010 | 20.98 | 21.45 | 20.15 | 20.93 | 55,575 | -1.36(-6.11%) |
May 19, 2010 | 22.07 | 22.29 | 21.52 | 22.29 | 4,176 | +0.23(+1.06%) |
May 18, 2010 | 23.60 | 23.78 | 21.81 | 22.05 | 14,265 | -0.95(-4.13%) |
May 17, 2010 | 22.92 | 23.18 | 21.97 | 23.00 | 7,539 | +0.14(+0.63%) |
May 14, 2010 | 22.86 | 23.88 | 22.55 | 22.86 | 19,754 | -1.66(-6.78%) |
May 13, 2010 | 25.09 | 25.09 | 24.51 | 24.52 | 9,597 | -0.94(-3.68%) |
May 12, 2010 | 25.33 | 27.21 | 25.30 | 25.46 | 31,864 | +0.61(+2.45%) |
May 11, 2010 | 25.30 | 25.62 | 24.76 | 24.85 | 13,314 | -0.71(-2.79%) |
May 10, 2010 | 25.63 | 25.63 | 25.12 | 25.56 | 21,102 | +3.78(+17.36%) |
May 07, 2010 | 22.77 | 22.77 | 21.69 | 21.78 | 11,949 | -0.68(-3.01%) |
May 06, 2010 | 24.82 | 24.82 | 5.067 | 22.45 | 3,350 | -2.35(-9.46%) |
May 05, 2010 | 25.20 | 25.20 | 24.80 | 24.80 | 3,197 | -1.51(-5.74%) |