Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.55 | 23.97 | 23.43 | 23.85 | 127,109 | +0.12(+0.49%) |
Jul 29, 2010 | 24.07 | 24.21 | 23.48 | 23.73 | 135,612 | -0.13(-0.53%) |
Jul 28, 2010 | 24.40 | 24.79 | 23.84 | 23.86 | 138,855 | -0.50(-2.04%) |
Jul 27, 2010 | 24.73 | 24.83 | 24.32 | 24.35 | 103,278 | -0.30(-1.23%) |
Jul 26, 2010 | 24.09 | 24.71 | 23.98 | 24.66 | 112,722 | +0.52(+2.17%) |
Jul 23, 2010 | 24.06 | 24.22 | 23.23 | 24.13 | 224,194 | -0.06(-0.23%) |
Jul 22, 2010 | 23.54 | 24.23 | 23.54 | 24.19 | 205,275 | +0.81(+3.47%) |
Jul 21, 2010 | 23.78 | 23.86 | 23.32 | 23.38 | 326,937 | -0.31(-1.32%) |
Jul 20, 2010 | 23.14 | 23.73 | 23.12 | 23.69 | 236,385 | +0.29(+1.22%) |
Jul 19, 2010 | 23.50 | 24.02 | 23.22 | 23.40 | 134,383 | -0.07(-0.31%) |
Jul 16, 2010 | 23.86 | 23.92 | 23.41 | 23.48 | 174,278 | -0.42(-1.77%) |
Jul 15, 2010 | 24.03 | 24.25 | 23.75 | 23.90 | 156,255 | -0.13(-0.54%) |
Jul 14, 2010 | 23.98 | 24.36 | 23.68 | 24.03 | 230,985 | +0.10(+0.42%) |
Jul 13, 2010 | 23.63 | 24.06 | 23.42 | 23.93 | 178,499 | +0.52(+2.20%) |
Jul 12, 2010 | 23.64 | 23.66 | 23.09 | 23.41 | 214,979 | -0.35(-1.47%) |
Jul 09, 2010 | 23.06 | 23.98 | 22.74 | 23.76 | 274,414 | +0.53(+2.30%) |
Jul 08, 2010 | 22.47 | 23.30 | 22.10 | 23.23 | 453,342 | +0.20(+0.88%) |
Jul 07, 2010 | 23.41 | 23.63 | 22.99 | 23.03 | 356,664 | -0.20(-0.87%) |
Jul 06, 2010 | 23.71 | 24.04 | 23.07 | 23.23 | 140,665 | -0.26(-1.10%) |
Jul 02, 2010 | 23.92 | 23.92 | 23.23 | 23.49 | 131,358 | -0.19(-0.82%) |
Jul 01, 2010 | 23.64 | 23.86 | 23.40 | 23.68 | 133,442 | -0.04(-0.16%) |
Jun 30, 2010 | 23.69 | 24.15 | 23.57 | 23.72 | 213,623 | -0.06(-0.27%) |
Jun 29, 2010 | 23.70 | 23.94 | 23.40 | 23.78 | 218,121 | -0.56(-2.31%) |
Jun 25, 2010 | 23.77 | 24.38 | 23.65 | 24.34 | 532,081 | +0.61(+2.56%) |
Jun 24, 2010 | 24.07 | 24.27 | 23.71 | 23.74 | 134,161 | -0.38(-1.57%) |
Jun 23, 2010 | 24.41 | 24.55 | 24.09 | 24.11 | 82,060 | -0.25(-1.02%) |
Jun 22, 2010 | 24.92 | 25.08 | 24.33 | 24.36 | 105,310 | -0.54(-2.18%) |
Jun 21, 2010 | 25.27 | 25.42 | 24.81 | 24.91 | 70,010 | -0.17(-0.70%) |
Jun 18, 2010 | 25.18 | 25.42 | 24.98 | 25.08 | 99,694 | -0.11(-0.44%) |
Jun 17, 2010 | 25.40 | 25.53 | 25.03 | 25.19 | 54,064 | -0.11(-0.44%) |
Jun 16, 2010 | 25.50 | 25.68 | 25.23 | 25.30 | 71,870 | -0.38(-1.47%) |
Jun 15, 2010 | 25.66 | 25.72 | 25.20 | 25.68 | 61,662 | +0.27(+1.05%) |
Jun 14, 2010 | 25.43 | 25.91 | 25.25 | 25.41 | 148,702 | +0.17(+0.69%) |
Jun 11, 2010 | 24.80 | 25.28 | 24.56 | 25.24 | 115,136 | +0.19(+0.77%) |
Jun 10, 2010 | 24.65 | 25.07 | 24.45 | 25.04 | 112,418 | +0.64(+2.60%) |
Jun 09, 2010 | 24.25 | 24.69 | 24.21 | 24.41 | 162,348 | +0.19(+0.80%) |
Jun 08, 2010 | 23.83 | 24.29 | 23.41 | 24.21 | 166,098 | +0.39(+1.62%) |
Jun 07, 2010 | 24.81 | 24.81 | 23.82 | 23.83 | 83,225 | -0.91(-3.68%) |
Jun 04, 2010 | 25.04 | 25.37 | 24.64 | 24.74 | 90,970 | -0.71(-2.79%) |
Jun 03, 2010 | 25.14 | 25.67 | 24.88 | 25.45 | 200,519 | +0.51(+2.03%) |
Jun 02, 2010 | 24.46 | 24.99 | 24.17 | 24.94 | 296,716 | +0.58(+2.38%) |
Jun 01, 2010 | 25.27 | 25.34 | 24.36 | 24.36 | 221,538 | -1.32(-5.13%) |
May 28, 2010 | 25.59 | 25.92 | 25.41 | 25.68 | 72,287 | +0.09(+0.36%) |
May 27, 2010 | 25.54 | 25.88 | 25.38 | 25.59 | 116,353 | +0.35(+1.39%) |
May 26, 2010 | 24.79 | 25.39 | 24.59 | 25.24 | 234,040 | +0.50(+2.01%) |
May 25, 2010 | 24.67 | 24.79 | 24.25 | 24.74 | 193,903 | -0.24(-0.95%) |
May 24, 2010 | 25.11 | 25.26 | 24.71 | 24.98 | 95,114 | -0.17(-0.69%) |
May 21, 2010 | 25.04 | 25.36 | 24.83 | 25.15 | 140,753 | -0.22(-0.87%) |
May 20, 2010 | 25.70 | 25.99 | 25.35 | 25.37 | 163,738 | -0.93(-3.55%) |
May 19, 2010 | 26.46 | 26.84 | 25.97 | 26.30 | 112,667 | -0.29(-1.10%) |
May 18, 2010 | 27.05 | 27.08 | 26.56 | 26.60 | 112,011 | -0.47(-1.72%) |
May 17, 2010 | 26.73 | 27.12 | 26.16 | 27.06 | 111,045 | +0.35(+1.30%) |
May 14, 2010 | 26.91 | 26.91 | 26.50 | 26.72 | 66,535 | -0.34(-1.25%) |
May 13, 2010 | 27.65 | 27.72 | 26.98 | 27.05 | 58,083 | -0.52(-1.89%) |
May 12, 2010 | 26.96 | 27.65 | 26.84 | 27.58 | 59,522 | +0.74(+2.76%) |
May 11, 2010 | 26.87 | 27.05 | 26.23 | 26.84 | 96,391 | +0.37(+1.38%) |
May 10, 2010 | 26.25 | 26.73 | 26.19 | 26.47 | 148,672 | +0.84(+3.29%) |
May 07, 2010 | 26.70 | 27.16 | 25.57 | 25.63 | 267,342 | -1.14(-4.27%) |
May 06, 2010 | 27.45 | 27.58 | 24.73 | 26.77 | 221,411 | -0.71(-2.60%) |
May 05, 2010 | 27.59 | 28.24 | 27.44 | 27.49 | 229,914 | -0.45(-1.61%) |
May 04, 2010 | 28.07 | 28.19 | 27.73 | 27.93 | 139,632 | -0.48(-1.68%) |