Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.18 | 25.30 | 24.85 | 25.18 | 28,444 | -0.23(-0.90%) |
Jul 29, 2010 | 25.75 | 25.80 | 25.17 | 25.41 | 83,347 | -0.32(-1.25%) |
Jul 28, 2010 | 25.99 | 25.99 | 25.67 | 25.73 | 59,148 | -0.17(-0.64%) |
Jul 27, 2010 | 26.52 | 26.52 | 25.80 | 25.89 | 681,009 | -0.49(-1.85%) |
Jul 26, 2010 | 25.86 | 26.39 | 25.86 | 26.38 | 81,612 | +0.44(+1.71%) |
Jul 23, 2010 | 25.35 | 25.93 | 25.32 | 25.93 | 45,467 | +0.48(+1.90%) |
Jul 22, 2010 | 24.95 | 25.52 | 24.95 | 25.45 | 86,796 | +0.96(+3.94%) |
Jul 21, 2010 | 25.07 | 25.07 | 24.39 | 24.49 | 53,210 | -0.50(-1.98%) |
Jul 20, 2010 | 24.41 | 25.00 | 24.30 | 24.98 | 23,620 | +0.21(+0.86%) |
Jul 19, 2010 | 24.57 | 24.81 | 24.41 | 24.77 | 121,793 | +0.37(+1.50%) |
Jul 16, 2010 | 24.41 | 25.15 | 24.36 | 24.41 | 31,551 | -0.96(-3.80%) |
Jul 15, 2010 | 25.21 | 25.39 | 24.86 | 25.37 | 49,877 | +0.15(+0.58%) |
Jul 14, 2010 | 24.87 | 25.35 | 24.85 | 25.22 | 99,619 | +0.39(+1.57%) |
Jul 13, 2010 | 24.34 | 24.90 | 24.29 | 24.83 | 108,761 | +0.84(+3.50%) |
Jul 12, 2010 | 23.78 | 24.11 | 23.65 | 23.99 | 172,523 | +0.17(+0.73%) |
Jul 09, 2010 | 23.82 | 23.82 | 23.51 | 23.82 | 16,358 | +0.25(+1.05%) |
Jul 08, 2010 | 23.62 | 23.64 | 23.24 | 23.57 | 38,593 | +0.19(+0.83%) |
Jul 07, 2010 | 22.42 | 23.41 | 22.42 | 23.38 | 23,849 | +1.00(+4.47%) |
Jul 06, 2010 | 22.76 | 22.98 | 22.24 | 22.38 | 37,793 | -0.02(-0.08%) |
Jul 02, 2010 | 22.39 | 22.51 | 22.20 | 22.39 | 35,634 | -0.01(-0.04%) |
Jul 01, 2010 | 22.55 | 22.65 | 21.92 | 22.40 | 91,810 | -0.20(-0.89%) |
Jun 30, 2010 | 22.90 | 23.18 | 22.50 | 22.61 | 46,406 | -0.44(-1.91%) |
Jun 29, 2010 | 23.67 | 23.67 | 22.88 | 23.05 | 114,894 | -0.80(-3.34%) |
Jun 25, 2010 | 23.84 | 23.99 | 23.56 | 23.84 | 55,287 | -0.14(-0.58%) |
Jun 24, 2010 | 24.43 | 24.43 | 23.96 | 23.98 | 78,319 | -0.60(-2.44%) |
Jun 23, 2010 | 24.52 | 24.86 | 24.31 | 24.58 | 43,770 | +0.04(+0.16%) |
Jun 22, 2010 | 24.87 | 25.13 | 24.53 | 24.54 | 31,879 | -0.29(-1.18%) |
Jun 21, 2010 | 25.44 | 25.44 | 24.73 | 24.84 | 27,772 | -0.19(-0.77%) |
Jun 18, 2010 | 25.03 | 25.18 | 24.93 | 25.03 | 58,946 | +0.11(+0.44%) |
Jun 17, 2010 | 25.01 | 25.01 | 24.66 | 24.92 | 19,908 | +0.04(+0.15%) |
Jun 16, 2010 | 24.85 | 25.05 | 24.76 | 24.88 | 25,774 | -0.09(-0.38%) |
Jun 15, 2010 | 24.39 | 25.03 | 24.39 | 24.98 | 27,730 | +0.72(+2.96%) |
Jun 14, 2010 | 24.50 | 24.77 | 24.23 | 24.26 | 30,846 | -0.06(-0.26%) |
Jun 11, 2010 | 23.72 | 24.33 | 23.67 | 24.32 | 38,814 | +0.44(+1.85%) |
Jun 10, 2010 | 23.70 | 23.92 | 23.51 | 23.88 | 63,258 | +0.51(+2.20%) |
Jun 09, 2010 | 23.64 | 23.95 | 23.32 | 23.37 | 71,920 | -0.09(-0.39%) |
Jun 08, 2010 | 23.41 | 23.52 | 23.00 | 23.46 | 988,546 | +0.08(+0.35%) |
Jun 07, 2010 | 23.97 | 24.14 | 23.34 | 23.38 | 89,624 | -0.55(-2.30%) |
Jun 04, 2010 | 23.93 | 24.68 | 23.87 | 23.93 | 44,523 | -1.08(-4.33%) |
Jun 03, 2010 | 24.86 | 25.07 | 24.66 | 25.01 | 39,456 | +0.33(+1.34%) |
Jun 02, 2010 | 24.21 | 24.69 | 24.16 | 24.68 | 68,251 | +0.61(+2.52%) |
Jun 01, 2010 | 24.78 | 25.03 | 24.07 | 24.07 | 358,203 | -0.93(-3.73%) |
May 28, 2010 | 25.01 | 25.47 | 24.93 | 25.01 | 86,826 | -0.60(-2.35%) |
May 27, 2010 | 25.11 | 25.61 | 25.11 | 25.61 | 21,096 | +0.95(+3.87%) |
May 26, 2010 | 24.93 | 25.39 | 24.63 | 24.65 | 77,107 | -0.11(-0.45%) |
May 25, 2010 | 24.02 | 24.82 | 23.72 | 24.76 | 142,739 | +0.13(+0.52%) |
May 24, 2010 | 24.77 | 25.00 | 24.63 | 24.63 | 39,829 | -0.27(-1.07%) |
May 21, 2010 | 23.99 | 25.08 | 23.85 | 24.90 | 112,669 | +0.37(+1.50%) |
May 20, 2010 | 24.46 | 25.03 | 24.41 | 24.53 | 142,580 | -1.12(-4.37%) |
May 19, 2010 | 25.70 | 25.88 | 25.20 | 25.65 | 73,081 | -0.14(-0.53%) |
May 18, 2010 | 26.63 | 26.63 | 25.67 | 25.79 | 161,331 | -0.50(-1.92%) |
May 17, 2010 | 26.20 | 26.39 | 25.65 | 26.30 | 236,705 | +0.17(+0.67%) |
May 14, 2010 | 26.12 | 26.44 | 25.83 | 26.12 | 59,413 | -0.52(-1.96%) |
May 13, 2010 | 26.99 | 27.29 | 26.53 | 26.65 | 67,006 | -0.53(-1.96%) |
May 12, 2010 | 26.86 | 27.22 | 26.84 | 27.18 | 91,232 | +0.65(+2.46%) |
May 11, 2010 | 26.70 | 26.92 | 26.45 | 26.53 | 427,206 | +0.26(+0.98%) |
May 10, 2010 | 26.11 | 26.27 | 26.02 | 26.27 | 161,575 | +1.27(+5.07%) |
May 07, 2010 | 25.49 | 25.82 | 24.47 | 25.00 | 774,627 | -0.72(-2.78%) |
May 06, 2010 | 26.81 | 26.88 | 0.0001 | 25.72 | 238,419 | -1.34(-4.95%) |
May 05, 2010 | 27.03 | 27.30 | 26.76 | 27.06 | 340,688 | -0.07(-0.27%) |
May 04, 2010 | 27.66 | 27.66 | 26.99 | 27.13 | 350,785 | -0.95(-3.37%) |