Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.82 | 25.04 | 23.93 | 24.82 | 201,514 | +0.06(+0.24%) |
Jul 29, 2010 | 24.19 | 24.94 | 24.02 | 24.76 | 470,457 | +0.84(+3.51%) |
Jul 28, 2010 | 23.92 | 24.05 | 23.48 | 23.92 | 788 | +0.12(+0.50%) |
Jul 27, 2010 | 24.20 | 24.43 | 23.75 | 23.80 | 242,153 | -0.30(-1.24%) |
Jul 26, 2010 | 23.40 | 24.15 | 23.18 | 24.10 | 181,650 | +0.86(+3.70%) |
Jul 23, 2010 | 22.79 | 23.53 | 22.41 | 23.24 | 129,368 | +0.39(+1.71%) |
Jul 22, 2010 | 21.82 | 22.96 | 21.78 | 22.85 | 299,540 | +1.38(+6.43%) |
Jul 21, 2010 | 22.02 | 22.18 | 21.34 | 21.47 | 261,406 | -0.34(-1.56%) |
Jul 20, 2010 | 21.39 | 21.83 | 21.25 | 21.81 | 439,297 | +0.06(+0.28%) |
Jul 19, 2010 | 21.89 | 22.12 | 21.50 | 21.75 | 457,489 | -0.05(-0.23%) |
Jul 16, 2010 | 21.80 | 23.28 | 21.75 | 21.80 | 200,836 | -1.71(-7.27%) |
Jul 15, 2010 | 23.69 | 23.69 | 23.00 | 23.51 | 289,309 | -0.15(-0.63%) |
Jul 14, 2010 | 23.53 | 24.19 | 23.28 | 23.66 | 228,108 | -0.02(-0.08%) |
Jul 13, 2010 | 23.68 | 23.91 | 22.90 | 23.68 | 1,926 | +0.81(+3.54%) |
Jul 12, 2010 | 22.86 | 23.15 | 22.32 | 22.87 | 203,541 | -0.13(-0.57%) |
Jul 09, 2010 | 23.00 | 23.01 | 22.44 | 23.00 | 137,831 | +0.45(+2.00%) |
Jul 08, 2010 | 22.55 | 23.36 | 22.31 | 22.55 | 585 | -0.18(-0.79%) |
Jul 07, 2010 | 21.57 | 22.79 | 21.43 | 22.73 | 592,334 | +1.15(+5.33%) |
Jul 06, 2010 | 21.58 | 23.24 | 21.50 | 21.58 | 1,230 | -1.02(-4.51%) |
Jul 02, 2010 | 22.60 | 23.34 | 22.35 | 22.60 | 187,057 | -0.53(-2.29%) |
Jul 01, 2010 | 23.40 | 23.43 | 21.95 | 23.13 | 629,371 | -0.20(-0.86%) |
Jun 30, 2010 | 23.33 | 23.90 | 22.97 | 23.33 | 2,656 | -0.11(-0.47%) |
Jun 29, 2010 | 23.96 | 24.14 | 23.18 | 23.44 | 340,555 | -1.30(-5.25%) |
Jun 25, 2010 | 24.74 | 25.08 | 23.63 | 24.74 | 1,351,316 | +0.73(+3.04%) |
Jun 24, 2010 | 25.21 | 25.25 | 24.01 | 24.01 | 947,224 | -1.44(-5.66%) |
Jun 23, 2010 | 25.64 | 25.85 | 25.25 | 25.45 | 428,782 | -0.30(-1.17%) |
Jun 22, 2010 | 25.75 | 26.80 | 25.69 | 25.75 | 370 | -0.72(-2.72%) |
Jun 21, 2010 | 27.50 | 27.62 | 26.28 | 26.47 | 341,467 | -0.71(-2.61%) |
Jun 18, 2010 | 27.18 | 27.75 | 27.07 | 27.18 | 249,576 | +0.01(+0.04%) |
Jun 17, 2010 | 27.61 | 27.61 | 26.87 | 27.17 | 264,809 | -0.35(-1.27%) |
Jun 16, 2010 | 27.10 | 27.81 | 26.98 | 27.52 | 183,216 | +0.11(+0.40%) |
Jun 15, 2010 | 27.41 | 28.18 | 26.83 | 27.41 | 643 | -0.22(-0.80%) |
Jun 14, 2010 | 27.92 | 28.57 | 27.38 | 27.63 | 291,919 | +0.21(+0.77%) |
Jun 11, 2010 | 27.00 | 27.42 | 26.65 | 27.42 | 303,808 | +0.17(+0.62%) |
Jun 10, 2010 | 27.25 | 27.40 | 26.68 | 27.25 | 598 | +0.90(+3.42%) |
Jun 09, 2010 | 27.32 | 27.34 | 25.72 | 26.35 | 607,231 | -0.65(-2.41%) |
Jun 08, 2010 | 27.90 | 28.23 | 26.58 | 27.00 | 662,334 | -0.83(-2.98%) |
Jun 07, 2010 | 27.81 | 28.32 | 27.40 | 27.83 | 281,928 | +0.01(+0.04%) |
Jun 04, 2010 | 27.82 | 29.60 | 27.65 | 27.82 | 372,808 | -2.25(-7.48%) |
Jun 03, 2010 | 29.38 | 30.39 | 29.29 | 30.07 | 387,402 | +0.82(+2.80%) |
Jun 02, 2010 | 29.25 | 29.27 | 27.84 | 29.25 | 243,194 | +0.59(+2.06%) |
Jun 01, 2010 | 28.66 | 29.44 | 28.62 | 28.66 | 522 | -0.85(-2.88%) |
May 28, 2010 | 29.51 | 29.96 | 29.12 | 29.51 | 381,556 | -0.29(-0.97%) |
May 27, 2010 | 29.32 | 29.84 | 28.93 | 29.80 | 164,843 | +1.11(+3.87%) |
May 26, 2010 | 28.69 | 29.39 | 27.92 | 28.69 | 523 | +0.77(+2.76%) |
May 25, 2010 | 27.41 | 27.98 | 26.86 | 27.92 | 267,031 | -0.25(-0.89%) |
May 24, 2010 | 28.39 | 28.63 | 27.96 | 28.17 | 143,348 | -0.17(-0.60%) |
May 21, 2010 | 26.46 | 28.62 | 26.06 | 28.34 | 325,835 | +1.44(+5.35%) |
May 20, 2010 | 28.04 | 28.05 | 26.83 | 26.90 | 259,398 | -1.73(-6.04%) |
May 19, 2010 | 29.10 | 29.78 | 28.18 | 28.63 | 249,940 | -0.70(-2.39%) |
May 18, 2010 | 30.22 | 30.67 | 29.21 | 29.33 | 262,904 | -0.47(-1.58%) |
May 17, 2010 | 29.82 | 30.26 | 28.92 | 29.80 | 329,857 | +0.07(+0.24%) |
May 14, 2010 | 29.73 | 30.16 | 29.15 | 29.73 | 297,776 | -0.65(-2.14%) |
May 13, 2010 | 31.24 | 31.99 | 30.06 | 30.38 | 228,315 | -0.87(-2.78%) |
May 12, 2010 | 30.33 | 31.40 | 30.23 | 31.25 | 312,971 | +1.11(+3.68%) |
May 11, 2010 | 30.45 | 30.82 | 29.98 | 30.14 | 289,525 | +0.67(+2.27%) |
May 10, 2010 | 29.42 | 29.61 | 29.33 | 29.47 | 382,022 | +1.45(+5.17%) |
May 07, 2010 | 28.11 | 28.92 | 27.19 | 28.02 | 343,799 | -0.07(-0.25%) |
May 06, 2010 | 29.45 | 29.99 | 26.66 | 28.09 | 702,554 | -1.08(-3.70%) |
May 05, 2010 | 29.77 | 30.55 | 29.10 | 29.17 | 288,686 | -0.90(-2.99%) |
May 04, 2010 | 31.32 | 31.32 | 29.98 | 30.07 | 360,270 | -1.45(-4.60%) |