Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.55 | 23.40 | 22.41 | 22.99 | 188,080 | +0.14(+0.61%) |
Jul 29, 2010 | 23.33 | 23.33 | 22.56 | 22.85 | 121,373 | -0.24(-1.04%) |
Jul 28, 2010 | 23.88 | 23.94 | 23.00 | 23.09 | 150,401 | -0.77(-3.23%) |
Jul 27, 2010 | 23.15 | 23.88 | 22.86 | 23.86 | 298,048 | +0.74(+3.20%) |
Jul 26, 2010 | 21.87 | 23.17 | 21.84 | 23.12 | 290,170 | +1.35(+6.20%) |
Jul 23, 2010 | 21.57 | 22.13 | 21.47 | 21.77 | 175,693 | +0.18(+0.83%) |
Jul 22, 2010 | 20.94 | 21.92 | 20.94 | 21.59 | 389,394 | +0.84(+4.05%) |
Jul 21, 2010 | 21.70 | 22.29 | 20.74 | 20.75 | 218,906 | -0.80(-3.71%) |
Jul 20, 2010 | 20.84 | 21.59 | 20.60 | 21.55 | 257,135 | +0.56(+2.67%) |
Jul 19, 2010 | 21.87 | 21.99 | 20.56 | 20.99 | 669,867 | -1.05(-4.76%) |
Jul 16, 2010 | 22.38 | 23.10 | 21.96 | 22.04 | 495,374 | -0.58(-2.56%) |
Jul 15, 2010 | 22.44 | 22.76 | 21.90 | 22.62 | 340,304 | +0.13(+0.58%) |
Jul 14, 2010 | 20.50 | 22.98 | 20.50 | 22.49 | 818,839 | -0.53(-2.30%) |
Jul 13, 2010 | 23.37 | 23.51 | 22.45 | 23.02 | 999,338 | -1.23(-5.07%) |
Jul 12, 2010 | 24.69 | 24.74 | 23.99 | 24.25 | 180,465 | -0.58(-2.34%) |
Jul 09, 2010 | 25.08 | 25.21 | 24.66 | 24.83 | 216,068 | -0.22(-0.88%) |
Jul 08, 2010 | 24.44 | 25.09 | 23.74 | 25.05 | 405,168 | +0.88(+3.64%) |
Jul 07, 2010 | 23.29 | 24.27 | 22.63 | 24.17 | 565,938 | +0.88(+3.78%) |
Jul 06, 2010 | 24.01 | 24.48 | 23.20 | 23.29 | 309,655 | -0.38(-1.61%) |
Jul 02, 2010 | 24.60 | 24.60 | 23.59 | 23.67 | 319,325 | -0.74(-3.03%) |
Jul 01, 2010 | 25.74 | 25.74 | 24.40 | 24.41 | 899,414 | -3.34(-12.04%) |
Jun 30, 2010 | 27.93 | 28.30 | 27.61 | 27.75 | 184,503 | -0.10(-0.36%) |
Jun 29, 2010 | 28.16 | 28.68 | 27.45 | 27.85 | 217,408 | -0.64(-2.25%) |
Jun 25, 2010 | 28.23 | 28.73 | 28.17 | 28.49 | 445,212 | +0.29(+1.03%) |
Jun 24, 2010 | 28.95 | 29.24 | 28.19 | 28.20 | 158,688 | -0.91(-3.13%) |
Jun 23, 2010 | 29.41 | 29.41 | 28.90 | 29.11 | 112,137 | -0.30(-1.02%) |
Jun 22, 2010 | 29.62 | 30.04 | 29.31 | 29.41 | 173,118 | -0.15(-0.51%) |
Jun 21, 2010 | 30.22 | 30.67 | 29.47 | 29.56 | 112,455 | -0.37(-1.24%) |
Jun 18, 2010 | 30.92 | 30.92 | 29.83 | 29.93 | 153,893 | -0.79(-2.57%) |
Jun 17, 2010 | 30.43 | 30.93 | 30.35 | 30.72 | 194,114 | +0.52(+1.72%) |
Jun 16, 2010 | 30.39 | 30.56 | 30.05 | 30.20 | 77,333 | -0.29(-0.95%) |
Jun 15, 2010 | 30.17 | 30.65 | 29.93 | 30.49 | 168,915 | +0.37(+1.23%) |
Jun 14, 2010 | 30.52 | 30.57 | 30.00 | 30.12 | 121,679 | -0.14(-0.46%) |
Jun 11, 2010 | 30.04 | 30.40 | 29.71 | 30.26 | 123,125 | -0.01(-0.03%) |
Jun 10, 2010 | 29.78 | 30.33 | 29.35 | 30.27 | 154,396 | +0.98(+3.35%) |
Jun 09, 2010 | 29.78 | 29.99 | 29.20 | 29.29 | 164,131 | -0.33(-1.11%) |
Jun 08, 2010 | 30.33 | 31.18 | 29.29 | 29.62 | 162,452 | -0.62(-2.05%) |
Jun 07, 2010 | 30.24 | 30.72 | 30.14 | 30.24 | 203,082 | +0.18(+0.60%) |
Jun 04, 2010 | 30.87 | 31.20 | 29.99 | 30.06 | 162,491 | -1.49(-4.72%) |
Jun 03, 2010 | 31.02 | 31.72 | 30.98 | 31.55 | 123,438 | +0.72(+2.34%) |
Jun 02, 2010 | 30.12 | 30.91 | 29.95 | 30.83 | 285,527 | +0.71(+2.36%) |
Jun 01, 2010 | 30.46 | 30.84 | 30.11 | 30.12 | 259,261 | -0.68(-2.21%) |
May 28, 2010 | 31.05 | 31.40 | 30.75 | 30.80 | 187,003 | -0.25(-0.81%) |
May 27, 2010 | 31.31 | 31.36 | 30.67 | 31.05 | 208,990 | +0.41(+1.34%) |
May 26, 2010 | 30.48 | 31.04 | 30.48 | 30.64 | 321,444 | +0.27(+0.89%) |
May 25, 2010 | 30.26 | 30.62 | 29.94 | 30.37 | 254,007 | -0.48(-1.56%) |
May 24, 2010 | 30.43 | 31.30 | 30.23 | 30.85 | 295,038 | +0.54(+1.78%) |
May 21, 2010 | 29.93 | 30.39 | 29.14 | 30.31 | 483,519 | +0.10(+0.33%) |
May 20, 2010 | 30.23 | 31.36 | 30.10 | 30.21 | 357,950 | -1.42(-4.49%) |
May 19, 2010 | 32.52 | 32.56 | 31.60 | 31.63 | 296,015 | -1.01(-3.09%) |
May 18, 2010 | 33.94 | 34.33 | 32.62 | 32.64 | 307,899 | -0.91(-2.71%) |
May 17, 2010 | 33.72 | 34.39 | 32.80 | 33.55 | 201,904 | +0.06(+0.18%) |
May 14, 2010 | 35.02 | 35.42 | 33.24 | 33.49 | 283,359 | -1.79(-5.07%) |
May 13, 2010 | 33.98 | 35.69 | 33.76 | 35.28 | 539,346 | -0.83(-2.30%) |
May 12, 2010 | 35.00 | 36.22 | 34.87 | 36.11 | 243,170 | +1.01(+2.88%) |
May 11, 2010 | 34.94 | 35.25 | 34.53 | 35.10 | 250,595 | +0.10(+0.29%) |
May 10, 2010 | 34.40 | 35.00 | 33.80 | 35.00 | 186,381 | +1.88(+5.68%) |
May 07, 2010 | 33.74 | 33.83 | 32.26 | 33.12 | 312,767 | -0.58(-1.72%) |
May 06, 2010 | 34.45 | 34.82 | 32.10 | 33.70 | 188,902 | -0.85(-2.46%) |
May 05, 2010 | 34.66 | 35.14 | 34.48 | 34.55 | 290,099 | -0.08(-0.23%) |
May 04, 2010 | 34.35 | 34.90 | 34.33 | 34.63 | 226,426 | -0.17(-0.49%) |