Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.81 | 23.09 | 22.81 | 22.81 | 2,325 | -0.55(-2.35%) |
Jul 29, 2010 | 23.20 | 23.36 | 23.20 | 23.36 | 570 | -0.69(-2.85%) |
Jul 27, 2010 | 23.82 | 24.05 | 24.05 | 24.05 | 23,300 | +0.26(+1.08%) |
Jul 26, 2010 | 24.09 | 24.23 | 23.79 | 23.79 | 8,045 | -0.35(-1.43%) |
Jul 23, 2010 | 24.24 | 24.29 | 24.13 | 24.14 | 35,139 | -0.16(-0.67%) |
Jul 22, 2010 | 24.07 | 24.36 | 24.07 | 24.30 | 42,238 | -0.50(-2.02%) |
Jul 21, 2010 | 24.60 | 24.84 | 24.28 | 24.80 | 4,618 | -0.54(-2.13%) |
Jul 20, 2010 | 25.59 | 25.59 | 25.32 | 25.34 | 5,602 | -0.60(-2.31%) |
Jul 19, 2010 | 25.78 | 26.62 | 25.62 | 25.94 | 73,925 | +0.06(+0.23%) |
Jul 16, 2010 | 25.88 | 25.88 | 25.65 | 25.88 | 20,901 | +0.68(+2.72%) |
Jul 14, 2010 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.07(+0.30%) |
Jul 13, 2010 | 24.98 | 25.12 | 24.97 | 25.12 | 33,563 | -0.04(-0.16%) |
Jul 12, 2010 | 25.02 | 25.16 | 24.96 | 25.16 | 530 | +0.41(+1.66%) |
Jul 09, 2010 | 24.75 | 24.94 | 24.72 | 24.75 | 40,097 | -0.26(-1.04%) |
Jul 08, 2010 | 25.05 | 25.05 | 24.98 | 25.01 | 946 | +0.17(+0.68%) |
Jul 07, 2010 | 25.10 | 25.10 | 24.84 | 24.84 | 11,900 | -0.39(-1.55%) |
Jul 06, 2010 | 25.29 | 25.29 | 25.04 | 25.23 | 1,917 | -0.65(-2.51%) |
Jul 02, 2010 | 25.88 | 26.00 | 25.47 | 25.88 | 31,524 | -0.43(-1.63%) |
Jul 01, 2010 | 26.12 | 26.31 | 26.12 | 26.31 | 1,756 | +0.46(+1.78%) |
Jun 30, 2010 | 26.16 | 26.16 | 25.60 | 25.85 | 3,490 | +0.09(+0.35%) |
Jun 29, 2010 | 25.79 | 25.79 | 25.76 | 25.76 | 200 | +1.06(+4.29%) |
Jun 25, 2010 | 24.70 | 24.90 | 24.70 | 24.70 | 700 | -0.49(-1.94%) |
Jun 24, 2010 | 25.19 | 25.47 | 25.19 | 25.19 | 2,395 | -0.46(-1.79%) |
Jun 23, 2010 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | +0.04(+0.16%) |
Jun 22, 2010 | 25.64 | 25.64 | 25.61 | 25.61 | 500 | -0.09(-0.35%) |
Jun 21, 2010 | 25.30 | 25.70 | 25.30 | 25.70 | 9,400 | -0.30(-1.15%) |
Jun 17, 2010 | 25.90 | 26.00 | 26.00 | 26.00 | 1,000 | +0.70(+2.77%) |
Jun 16, 2010 | 25.24 | 25.45 | 25.24 | 25.30 | 3,786 | +0.30(+1.20%) |
Jun 15, 2010 | 25.53 | 25.53 | 25.00 | 25.00 | 3,657 | -0.50(-1.96%) |
Jun 14, 2010 | 25.69 | 25.69 | 25.50 | 25.50 | 2,392 | -0.35(-1.35%) |
Jun 11, 2010 | 25.84 | 26.16 | 25.84 | 25.85 | 1,938 | -0.40(-1.52%) |
Jun 10, 2010 | 26.15 | 26.25 | 26.15 | 26.25 | 800 | -0.15(-0.57%) |
Jun 09, 2010 | 26.11 | 26.40 | 25.30 | 26.40 | 6,090 | -0.07(-0.26%) |
Jun 08, 2010 | 27.22 | 27.22 | 26.37 | 26.47 | 5,180 | -0.81(-2.97%) |
Jun 07, 2010 | 27.22 | 27.40 | 26.92 | 27.28 | 36,507 | +0.38(+1.41%) |
Jun 04, 2010 | 26.90 | 26.90 | 26.34 | 26.90 | 9,570 | +1.22(+4.75%) |
Jun 03, 2010 | 25.32 | 25.68 | 25.32 | 25.68 | 405 | +0.34(+1.34%) |
Jun 02, 2010 | 25.58 | 25.58 | 25.34 | 25.34 | 505 | +0.47(+1.89%) |
Jun 01, 2010 | 24.95 | 25.13 | 24.87 | 24.87 | 16,524 | +0.37(+1.51%) |
May 28, 2010 | 24.50 | 24.50 | 24.26 | 24.50 | 2,023 | +0.37(+1.53%) |
May 27, 2010 | 24.33 | 24.35 | 23.87 | 24.13 | 2,300 | -0.25(-1.03%) |
May 26, 2010 | 24.43 | 24.43 | 24.38 | 24.38 | 2,140 | -0.22(-0.89%) |
May 25, 2010 | 24.70 | 24.92 | 24.59 | 24.60 | 3,324 | +0.25(+1.03%) |
May 24, 2010 | 24.38 | 24.38 | 24.21 | 24.35 | 9,423 | -0.11(-0.47%) |
May 21, 2010 | 24.01 | 24.50 | 24.01 | 24.46 | 2,800 | -0.52(-2.07%) |
May 20, 2010 | 25.24 | 25.42 | 24.57 | 24.98 | 32,568 | +0.08(+0.32%) |
May 19, 2010 | 25.01 | 25.09 | 24.90 | 24.90 | 14,258 | +0.23(+0.93%) |
May 18, 2010 | 24.51 | 24.67 | 24.15 | 24.67 | 5,053 | -0.23(-0.92%) |
May 17, 2010 | 24.15 | 25.22 | 24.15 | 24.90 | 9,604 | +1.10(+4.62%) |
May 14, 2010 | 23.80 | 23.82 | 23.28 | 23.80 | 14,500 | +0.92(+4.02%) |
May 13, 2010 | 23.00 | 23.00 | 22.88 | 22.88 | 850 | -0.53(-2.26%) |
May 12, 2010 | 23.36 | 23.41 | 23.36 | 23.41 | 1,545 | -0.29(-1.23%) |
May 11, 2010 | 23.70 | 23.70 | 23.70 | 23.70 | 2,809 | +0.52(+2.24%) |
May 10, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 3,044 | -0.43(-1.82%) |
May 07, 2010 | 23.65 | 23.80 | 23.46 | 23.61 | 6,649 | -0.49(-2.03%) |
May 06, 2010 | 23.57 | 24.10 | 23.56 | 24.10 | 3,400 | +0.50(+2.13%) |
May 05, 2010 | 23.96 | 23.96 | 23.34 | 23.60 | 47,202 | +0.37(+1.60%) |
May 04, 2010 | 23.00 | 23.33 | 22.90 | 23.23 | 51,392 | +0.72(+3.18%) |