Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.58 | 23.85 | 22.96 | 23.58 | 926,239 | -0.31(-1.31%) |
Jul 29, 2010 | 24.04 | 24.29 | 23.27 | 23.89 | 1,025 | +0.16(+0.66%) |
Jul 28, 2010 | 23.74 | 24.47 | 23.43 | 23.74 | 2,732 | -0.43(-1.76%) |
Jul 27, 2010 | 24.60 | 25.03 | 23.82 | 24.16 | 2,283 | -0.43(-1.77%) |
Jul 26, 2010 | 24.18 | 24.68 | 23.66 | 24.60 | 1,018,070 | +0.66(+2.76%) |
Jul 23, 2010 | 23.09 | 24.08 | 22.96 | 23.94 | 989,848 | +0.64(+2.76%) |
Jul 22, 2010 | 22.62 | 23.46 | 22.62 | 23.29 | 467 | +1.22(+5.51%) |
Jul 21, 2010 | 22.62 | 22.96 | 22.01 | 22.08 | 1,456,698 | -0.31(-1.40%) |
Jul 20, 2010 | 20.89 | 22.49 | 20.70 | 22.39 | 2,525 | +0.91(+4.25%) |
Jul 19, 2010 | 21.15 | 21.52 | 20.31 | 21.48 | 1,693,873 | +0.50(+2.40%) |
Jul 16, 2010 | 20.97 | 22.74 | 20.95 | 20.97 | 1,785,980 | -2.04(-8.87%) |
Jul 15, 2010 | 23.08 | 23.14 | 22.43 | 23.02 | 871,857 | -0.10(-0.45%) |
Jul 14, 2010 | 22.82 | 23.30 | 22.69 | 23.12 | 6,297 | +0.10(+0.45%) |
Jul 13, 2010 | 23.02 | 23.36 | 22.45 | 23.02 | 8,376 | +1.24(+5.69%) |
Jul 12, 2010 | 22.16 | 22.52 | 21.68 | 21.78 | 1,292,397 | -0.53(-2.40%) |
Jul 09, 2010 | 22.31 | 22.39 | 21.02 | 22.31 | 1,426,425 | +1.25(+5.94%) |
Jul 08, 2010 | 21.06 | 21.54 | 20.66 | 21.06 | 3,199 | +0.02(+0.08%) |
Jul 07, 2010 | 21.04 | 21.17 | 19.60 | 21.04 | 1,890,718 | +1.50(+7.65%) |
Jul 06, 2010 | 19.55 | 20.79 | 19.41 | 19.55 | 13,634 | +0.19(+0.99%) |
Jul 02, 2010 | 19.36 | 19.99 | 19.17 | 19.36 | 957,095 | -0.44(-2.24%) |
Jul 01, 2010 | 19.81 | 20.14 | 19.34 | 19.80 | 2,137,294 | -0.08(-0.39%) |
Jun 30, 2010 | 19.88 | 20.23 | 19.31 | 19.88 | 33,182 | +0.13(+0.66%) |
Jun 29, 2010 | 20.34 | 20.50 | 19.30 | 19.75 | 3,839 | -3.00(-13.18%) |
Jun 25, 2010 | 22.75 | 23.09 | 22.42 | 22.75 | 2,465,400 | +0.07(+0.31%) |
Jun 24, 2010 | 22.68 | 24.30 | 21.89 | 22.68 | 4,299 | -1.87(-7.61%) |
Jun 23, 2010 | 25.13 | 25.47 | 24.34 | 24.55 | 2,809,635 | -0.70(-2.75%) |
Jun 22, 2010 | 25.24 | 27.85 | 25.13 | 25.24 | 3,970 | -2.31(-8.39%) |
Jun 21, 2010 | 29.13 | 29.50 | 27.31 | 27.55 | 1,322,634 | -1.03(-3.59%) |
Jun 18, 2010 | 28.58 | 28.69 | 27.42 | 28.58 | 1,567,333 | +0.77(+2.78%) |
Jun 17, 2010 | 27.81 | 28.06 | 27.04 | 27.81 | 383 | +0.07(+0.25%) |
Jun 16, 2010 | 26.83 | 28.16 | 26.83 | 27.74 | 1,142,224 | +0.17(+0.60%) |
Jun 15, 2010 | 27.57 | 27.86 | 27.16 | 27.57 | 4,981 | +0.29(+1.05%) |
Jun 14, 2010 | 27.47 | 28.03 | 27.14 | 27.28 | 1,175,623 | +0.25(+0.93%) |
Jun 11, 2010 | 26.68 | 27.70 | 26.61 | 27.03 | 1,303,858 | -0.18(-0.67%) |
Jun 10, 2010 | 27.21 | 27.25 | 26.59 | 27.21 | 5,420 | +1.45(+5.63%) |
Jun 09, 2010 | 25.60 | 26.75 | 25.32 | 25.76 | 1,357,593 | +0.42(+1.65%) |
Jun 08, 2010 | 25.14 | 25.42 | 24.34 | 25.35 | 287 | +0.25(+1.00%) |
Jun 07, 2010 | 26.38 | 26.56 | 25.02 | 25.09 | 1,244,839 | -1.22(-4.62%) |
Jun 04, 2010 | 26.31 | 27.47 | 26.08 | 26.31 | 1,912,929 | -1.89(-6.72%) |
Jun 03, 2010 | 28.20 | 28.66 | 27.37 | 28.20 | 1,124,872 | +0.35(+1.25%) |
Jun 02, 2010 | 27.86 | 27.87 | 26.08 | 27.86 | 1,583,244 | +1.26(+4.74%) |
Jun 01, 2010 | 26.60 | 28.07 | 26.60 | 26.60 | 2,785 | -1.65(-5.85%) |
May 28, 2010 | 28.25 | 28.80 | 27.79 | 28.25 | 2,123,208 | -0.17(-0.58%) |
May 27, 2010 | 26.54 | 28.42 | 26.54 | 28.41 | 2,125,681 | +2.42(+9.29%) |
May 26, 2010 | 26.00 | 27.41 | 25.71 | 26.00 | 2,798 | +0.09(+0.33%) |
May 25, 2010 | 24.67 | 25.94 | 24.12 | 25.91 | 5,750 | -0.05(-0.20%) |
May 24, 2010 | 26.29 | 26.67 | 25.87 | 25.96 | 1,187,463 | -0.44(-1.68%) |
May 21, 2010 | 24.90 | 26.86 | 24.61 | 26.41 | 2,056,876 | +0.83(+3.26%) |
May 20, 2010 | 25.57 | 26.83 | 25.32 | 25.57 | 3,288,264 | -1.75(-6.41%) |
May 19, 2010 | 27.18 | 28.18 | 26.70 | 27.32 | 2,328,566 | -0.10(-0.38%) |
May 18, 2010 | 29.19 | 29.71 | 27.13 | 27.43 | 44,324 | -1.10(-3.86%) |
May 17, 2010 | 29.25 | 29.91 | 27.00 | 28.53 | 2,898,200 | -0.62(-2.11%) |
May 14, 2010 | 29.15 | 31.35 | 28.83 | 29.15 | 2,539,267 | -2.20(-7.03%) |
May 13, 2010 | 31.41 | 32.24 | 30.92 | 31.35 | 1,791,718 | -0.06(-0.19%) |
May 12, 2010 | 29.88 | 31.78 | 29.77 | 31.41 | 3,396,086 | +1.80(+6.10%) |
May 11, 2010 | 29.98 | 30.35 | 29.56 | 29.61 | 9,437 | +0.85(+2.96%) |
May 10, 2010 | 28.66 | 29.26 | 28.47 | 28.76 | 3,953,106 | +3.31(+13.03%) |
May 07, 2010 | 29.24 | 29.29 | 25.25 | 25.44 | 4,118,650 | -1.72(-6.33%) |
May 06, 2010 | 30.03 | 86773 | 24.17 | 27.16 | 6,170,313 | -2.27(-7.72%) |
May 05, 2010 | 29.64 | 30.91 | 29.41 | 29.43 | 2,661,763 | -0.63(-2.11%) |
May 04, 2010 | 29.77 | 30.41 | 29.24 | 30.07 | 2,088,106 | -0.56(-1.84%) |