Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.78 | 28.18 | 25.37 | 27.77 | 777,759 | +1.61(+6.15%) |
Jul 29, 2010 | 27.05 | 27.31 | 25.96 | 26.16 | 700,470 | -0.84(-3.11%) |
Jul 28, 2010 | 27.45 | 27.82 | 26.57 | 27.00 | 631,647 | -0.65(-2.35%) |
Jul 27, 2010 | 26.75 | 28.34 | 26.50 | 27.65 | 1,000,524 | +0.65(+2.41%) |
Jul 26, 2010 | 27.01 | 27.77 | 26.38 | 27.00 | 681,516 | -0.01(-0.04%) |
Jul 23, 2010 | 26.00 | 28.00 | 25.70 | 27.01 | 3,133,193 | +4.95(+22.44%) |
Jul 22, 2010 | 22.46 | 22.59 | 21.51 | 22.06 | 1,747,876 | +0.01(+0.05%) |
Jul 21, 2010 | 22.87 | 23.16 | 21.64 | 22.05 | 1,449,072 | -0.75(-3.29%) |
Jul 20, 2010 | 22.31 | 22.87 | 22.04 | 22.80 | 824,437 | +0.09(+0.40%) |
Jul 19, 2010 | 23.00 | 23.19 | 22.51 | 22.71 | 554,073 | -0.16(-0.70%) |
Jul 16, 2010 | 23.88 | 23.88 | 22.48 | 22.87 | 958,871 | -1.19(-4.95%) |
Jul 15, 2010 | 24.75 | 24.95 | 23.92 | 24.06 | 975,792 | -0.74(-2.98%) |
Jul 14, 2010 | 24.90 | 25.10 | 24.54 | 24.80 | 455,888 | -0.16(-0.64%) |
Jul 13, 2010 | 24.95 | 25.14 | 24.66 | 24.96 | 719,107 | +0.41(+1.67%) |
Jul 12, 2010 | 24.63 | 24.97 | 24.52 | 24.55 | 343,209 | -0.22(-0.89%) |
Jul 09, 2010 | 24.66 | 24.98 | 23.63 | 24.77 | 513,894 | +0.15(+0.61%) |
Jul 08, 2010 | 25.04 | 25.04 | 24.20 | 24.62 | 377,814 | -0.02(-0.08%) |
Jul 07, 2010 | 23.91 | 24.73 | 23.89 | 24.64 | 457,256 | +0.82(+3.44%) |
Jul 06, 2010 | 24.18 | 24.85 | 23.62 | 23.82 | 638,923 | -0.09(-0.38%) |
Jul 02, 2010 | 25.08 | 25.08 | 23.58 | 23.91 | 882,268 | -0.92(-3.71%) |
Jul 01, 2010 | 26.10 | 26.32 | 24.60 | 24.83 | 771,320 | -1.30(-4.98%) |
Jun 30, 2010 | 25.64 | 27.15 | 25.42 | 26.13 | 976,001 | +0.42(+1.63%) |
Jun 29, 2010 | 24.77 | 26.26 | 24.70 | 25.71 | 1,022,077 | +2.00(+8.44%) |
Jun 25, 2010 | 22.49 | 23.71 | 22.30 | 23.71 | 757,058 | +1.25(+5.57%) |
Jun 24, 2010 | 22.95 | 23.18 | 22.30 | 22.46 | 593,141 | -0.57(-2.48%) |
Jun 23, 2010 | 23.58 | 23.59 | 22.98 | 23.03 | 600,795 | -0.54(-2.29%) |
Jun 22, 2010 | 23.72 | 24.00 | 23.50 | 23.57 | 474,493 | +0.00(+0.00%) |
Jun 21, 2010 | 24.29 | 24.32 | 23.26 | 23.57 | 405,882 | -0.36(-1.50%) |
Jun 18, 2010 | 24.01 | 24.03 | 23.60 | 23.93 | 588,773 | -0.07(-0.29%) |
Jun 17, 2010 | 24.08 | 24.37 | 23.72 | 24.00 | 543,325 | +0.00(+0.00%) |
Jun 16, 2010 | 24.46 | 24.63 | 23.95 | 24.00 | 400,183 | -0.59(-2.40%) |
Jun 15, 2010 | 23.68 | 24.68 | 23.51 | 24.59 | 593,312 | +1.00(+4.24%) |
Jun 14, 2010 | 23.78 | 24.29 | 23.51 | 23.59 | 408,553 | -0.08(-0.34%) |
Jun 11, 2010 | 22.90 | 23.68 | 22.90 | 23.67 | 479,631 | +0.65(+2.82%) |
Jun 10, 2010 | 23.14 | 23.58 | 22.80 | 23.02 | 958,689 | +0.28(+1.23%) |
Jun 09, 2010 | 23.91 | 24.24 | 22.50 | 22.74 | 1,003,911 | -0.94(-3.97%) |
Jun 08, 2010 | 23.39 | 23.86 | 23.12 | 23.68 | 878,740 | +0.33(+1.41%) |
Jun 07, 2010 | 23.70 | 23.92 | 23.07 | 23.35 | 1,408,158 | -0.37(-1.56%) |
Jun 04, 2010 | 25.50 | 25.50 | 23.40 | 23.72 | 3,210,488 | -2.27(-8.73%) |
Jun 03, 2010 | 26.17 | 27.15 | 25.61 | 25.99 | 888,101 | +0.60(+2.36%) |
Jun 02, 2010 | 23.40 | 25.39 | 23.40 | 25.39 | 1,161,704 | +1.99(+8.50%) |
Jun 01, 2010 | 24.62 | 25.00 | 23.29 | 23.40 | 1,136,672 | -1.36(-5.49%) |
May 28, 2010 | 26.09 | 26.17 | 24.43 | 24.76 | 1,333,961 | -1.33(-5.10%) |
May 27, 2010 | 26.45 | 26.45 | 25.67 | 26.09 | 535,118 | +0.20(+0.77%) |
May 26, 2010 | 25.62 | 26.53 | 25.60 | 25.89 | 1,282,944 | +0.59(+2.33%) |
May 25, 2010 | 25.24 | 26.78 | 24.79 | 25.30 | 992,029 | -0.41(-1.59%) |
May 24, 2010 | 25.22 | 26.00 | 25.15 | 25.71 | 859,498 | +0.55(+2.19%) |
May 21, 2010 | 25.16 | 25.65 | 24.90 | 25.16 | 1,603,090 | -0.21(-0.83%) |
May 20, 2010 | 25.59 | 27.46 | 25.21 | 25.37 | 2,553,822 | -2.23(-8.08%) |
May 19, 2010 | 27.85 | 28.23 | 27.42 | 27.60 | 656,563 | -0.45(-1.60%) |
May 18, 2010 | 28.86 | 28.91 | 27.46 | 28.05 | 710,923 | -0.47(-1.65%) |
May 17, 2010 | 28.36 | 29.00 | 28.00 | 28.52 | 412,428 | +0.34(+1.21%) |
May 14, 2010 | 28.50 | 28.74 | 27.91 | 28.18 | 538,470 | -0.56(-1.95%) |
May 13, 2010 | 29.12 | 29.51 | 28.60 | 28.74 | 526,450 | -0.58(-1.98%) |
May 12, 2010 | 28.58 | 29.46 | 28.38 | 29.32 | 688,723 | +0.71(+2.48%) |
May 11, 2010 | 28.58 | 28.88 | 28.20 | 28.61 | 1,086,833 | +0.03(+0.10%) |
May 10, 2010 | 27.87 | 28.92 | 27.51 | 28.58 | 1,108,361 | +1.13(+4.12%) |
May 07, 2010 | 27.01 | 27.65 | 26.28 | 27.45 | 1,137,078 | +0.49(+1.82%) |
May 06, 2010 | 27.97 | 29.00 | 25.86 | 26.96 | 1,347,250 | -1.15(-4.09%) |
May 05, 2010 | 28.40 | 28.69 | 28.06 | 28.11 | 1,237,824 | -0.50(-1.75%) |
May 04, 2010 | 28.32 | 29.45 | 27.92 | 28.61 | 1,396,932 | -0.14(-0.49%) |