Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.62 | 23.78 | 23.31 | 23.62 | 655,433 | -0.23(-0.98%) |
Jul 29, 2010 | 24.50 | 24.63 | 23.58 | 23.86 | 686,692 | -0.48(-1.97%) |
Jul 28, 2010 | 24.76 | 24.83 | 24.30 | 24.33 | 343,053 | -0.42(-1.70%) |
Jul 27, 2010 | 24.76 | 25.07 | 24.60 | 24.76 | 110 | -0.10(-0.39%) |
Jul 26, 2010 | 24.40 | 24.86 | 24.24 | 24.85 | 436,930 | +0.53(+2.17%) |
Jul 23, 2010 | 23.97 | 24.44 | 23.86 | 24.33 | 422,696 | +0.28(+1.18%) |
Jul 22, 2010 | 23.18 | 24.11 | 23.14 | 24.04 | 562,643 | +1.17(+5.13%) |
Jul 21, 2010 | 23.49 | 23.59 | 22.77 | 22.87 | 419,389 | -0.51(-2.18%) |
Jul 20, 2010 | 22.49 | 23.41 | 22.30 | 23.38 | 379,875 | +0.66(+2.89%) |
Jul 19, 2010 | 22.89 | 22.96 | 22.40 | 22.72 | 596,239 | -0.05(-0.21%) |
Jul 16, 2010 | 22.77 | 23.78 | 22.74 | 22.77 | 461,151 | -0.78(-3.32%) |
Jul 15, 2010 | 23.72 | 23.84 | 23.36 | 23.55 | 481,977 | -0.10(-0.41%) |
Jul 14, 2010 | 23.77 | 23.88 | 23.49 | 23.65 | 418,219 | -0.17(-0.70%) |
Jul 13, 2010 | 23.31 | 23.83 | 23.10 | 23.82 | 607,734 | +0.41(+1.76%) |
Jul 12, 2010 | 23.19 | 23.42 | 22.91 | 23.41 | 321,809 | +0.18(+0.76%) |
Jul 09, 2010 | 23.23 | 23.28 | 22.64 | 23.23 | 514,780 | +0.51(+2.24%) |
Jul 08, 2010 | 22.36 | 22.75 | 22.31 | 22.72 | 787,984 | +0.59(+2.65%) |
Jul 07, 2010 | 21.65 | 22.21 | 21.59 | 22.13 | 698,575 | +0.46(+2.12%) |
Jul 06, 2010 | 22.02 | 22.24 | 21.51 | 21.67 | 2,293 | +0.05(+0.23%) |
Jul 02, 2010 | 21.62 | 21.92 | 21.38 | 21.62 | 1,560,778 | +0.08(+0.36%) |
Jul 01, 2010 | 22.61 | 22.61 | 21.23 | 21.55 | 1,328,309 | -1.02(-4.51%) |
Jun 30, 2010 | 22.31 | 22.86 | 22.31 | 22.56 | 803,812 | +0.12(+0.52%) |
Jun 29, 2010 | 22.94 | 22.97 | 22.28 | 22.45 | 978,596 | -0.82(-3.53%) |
Jun 25, 2010 | 23.27 | 23.39 | 22.92 | 23.27 | 1,587,364 | +0.05(+0.21%) |
Jun 24, 2010 | 23.64 | 23.86 | 23.15 | 23.22 | 462,450 | -0.62(-2.59%) |
Jun 23, 2010 | 23.66 | 24.02 | 23.44 | 23.84 | 419,454 | +0.12(+0.49%) |
Jun 22, 2010 | 24.33 | 24.62 | 23.68 | 23.72 | 636,927 | -0.69(-2.85%) |
Jun 21, 2010 | 25.02 | 25.18 | 24.24 | 24.41 | 365,495 | -0.30(-1.23%) |
Jun 18, 2010 | 24.72 | 24.94 | 24.56 | 24.72 | 581,649 | -0.08(-0.32%) |
Jun 17, 2010 | 24.90 | 25.01 | 24.42 | 24.79 | 370,005 | -0.04(-0.16%) |
Jun 16, 2010 | 24.60 | 25.05 | 24.48 | 24.83 | 486,723 | +0.03(+0.12%) |
Jun 15, 2010 | 24.24 | 24.84 | 24.08 | 24.80 | 514,584 | +0.79(+3.30%) |
Jun 14, 2010 | 24.33 | 24.46 | 23.94 | 24.01 | 573,846 | -0.06(-0.24%) |
Jun 11, 2010 | 23.63 | 24.09 | 23.53 | 24.07 | 681,701 | +0.11(+0.45%) |
Jun 10, 2010 | 23.73 | 24.01 | 23.55 | 23.96 | 538,217 | +0.66(+2.81%) |
Jun 09, 2010 | 23.06 | 23.84 | 23.06 | 23.31 | 653,664 | +0.35(+1.53%) |
Jun 08, 2010 | 23.51 | 23.59 | 22.68 | 22.96 | 1,010,571 | -0.24(-1.05%) |
Jun 07, 2010 | 24.28 | 24.40 | 23.11 | 23.20 | 1,002,628 | -0.89(-3.70%) |
Jun 04, 2010 | 24.09 | 24.67 | 23.97 | 24.09 | 760,452 | -0.66(-2.65%) |
Jun 03, 2010 | 24.81 | 25.06 | 24.56 | 24.75 | 1,112,505 | +0.22(+0.88%) |
Jun 02, 2010 | 24.20 | 24.55 | 24.16 | 24.53 | 1,089,712 | +0.50(+2.08%) |
Jun 01, 2010 | 24.59 | 24.89 | 24.01 | 24.03 | 1,034,286 | -0.80(-3.23%) |
May 28, 2010 | 24.83 | 25.13 | 24.72 | 24.83 | 949,255 | -0.27(-1.09%) |
May 27, 2010 | 24.31 | 25.12 | 24.09 | 25.11 | 873,853 | +1.23(+5.16%) |
May 26, 2010 | 24.34 | 24.69 | 23.86 | 23.88 | 996,197 | -0.44(-1.81%) |
May 25, 2010 | 23.81 | 24.34 | 23.52 | 24.32 | 1,108,165 | -0.09(-0.36%) |
May 24, 2010 | 24.88 | 24.94 | 24.40 | 24.40 | 706,507 | -0.62(-2.46%) |
May 21, 2010 | 24.02 | 25.02 | 23.97 | 25.02 | 1,046,264 | +0.64(+2.61%) |
May 20, 2010 | 24.71 | 25.07 | 24.38 | 24.38 | 1,164,964 | -1.26(-4.92%) |
May 19, 2010 | 25.95 | 26.27 | 25.46 | 25.65 | 1,019,488 | -0.33(-1.28%) |
May 18, 2010 | 26.53 | 26.80 | 25.86 | 25.98 | 751,601 | -0.22(-0.82%) |
May 17, 2010 | 26.42 | 26.69 | 25.56 | 26.19 | 740,252 | -0.07(-0.26%) |
May 14, 2010 | 26.26 | 27.14 | 25.98 | 26.26 | 872,717 | -1.07(-3.90%) |
May 13, 2010 | 27.54 | 27.96 | 27.11 | 27.33 | 942,704 | -0.20(-0.71%) |
May 12, 2010 | 26.86 | 27.73 | 26.86 | 27.52 | 676,355 | +0.73(+2.74%) |
May 11, 2010 | 27.25 | 27.52 | 26.78 | 26.79 | 1,326,208 | +0.00(+0.00%) |
May 10, 2010 | 26.82 | 26.88 | 26.61 | 26.79 | 1,411,291 | +0.96(+3.71%) |
May 07, 2010 | 27.43 | 27.59 | 25.64 | 25.83 | 2,056,130 | -1.56(-5.68%) |
May 06, 2010 | 28.72 | 29.04 | 25.69 | 27.39 | 1,856,028 | -0.87(-3.08%) |
May 05, 2010 | 28.57 | 28.96 | 28.22 | 28.26 | 600,272 | -0.64(-2.20%) |
May 04, 2010 | 29.40 | 29.46 | 28.38 | 28.89 | 634,986 | -0.90(-3.02%) |