Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.46 | 28.30 | 26.46 | 26.46 | 934 | -1.39(-4.99%) |
Jul 29, 2010 | 27.85 | 27.85 | 27.85 | 27.85 | 200 | +0.56(+2.05%) |
Jul 28, 2010 | 27.40 | 27.47 | 27.26 | 27.29 | 2,400 | -0.15(-0.54%) |
Jul 27, 2010 | 27.20 | 27.44 | 27.17 | 27.44 | 892 | +0.03(+0.11%) |
Jul 26, 2010 | 26.98 | 27.41 | 26.98 | 27.41 | 605 | +0.63(+2.35%) |
Jul 23, 2010 | 26.69 | 26.90 | 26.60 | 26.78 | 600 | -0.23(-0.85%) |
Jul 22, 2010 | 27.04 | 27.04 | 26.96 | 27.01 | 1,422 | +0.77(+2.93%) |
Jul 21, 2010 | 26.41 | 26.61 | 26.15 | 26.24 | 5,350 | -0.77(-2.85%) |
Jul 20, 2010 | 26.91 | 27.01 | 26.89 | 27.01 | 1,508 | -0.06(-0.22%) |
Jul 19, 2010 | 26.15 | 27.33 | 26.15 | 27.07 | 5,965 | -0.05(-0.18%) |
Jul 16, 2010 | 27.12 | 27.37 | 27.12 | 27.12 | 5,203 | +0.14(+0.52%) |
Jul 15, 2010 | 26.89 | 26.98 | 26.89 | 26.98 | 3,589 | +0.65(+2.47%) |
Jul 14, 2010 | 26.04 | 26.43 | 26.01 | 26.33 | 800 | +0.09(+0.34%) |
Jul 13, 2010 | 25.67 | 26.26 | 25.65 | 26.24 | 68,300 | +0.51(+1.98%) |
Jul 12, 2010 | 25.68 | 25.73 | 25.66 | 25.73 | 4,200 | -0.04(-0.16%) |
Jul 09, 2010 | 25.77 | 25.77 | 25.70 | 25.77 | 200 | -0.21(-0.81%) |
Jul 08, 2010 | 26.22 | 26.22 | 25.11 | 25.98 | 1,385 | +0.19(+0.74%) |
Jul 07, 2010 | 25.80 | 25.87 | 25.60 | 25.79 | 9,254 | -0.02(-0.09%) |
Jul 06, 2010 | 25.42 | 26.05 | 25.42 | 25.81 | 20,464 | +0.54(+2.15%) |
Jul 02, 2010 | 25.27 | 25.36 | 25.27 | 25.27 | 1,730 | -0.25(-0.96%) |
Jul 01, 2010 | 24.72 | 25.52 | 24.72 | 25.52 | 8,062 | +1.41(+5.87%) |
Jun 30, 2010 | 24.08 | 24.43 | 24.08 | 24.10 | 1,200 | +0.18(+0.75%) |
Jun 29, 2010 | 24.31 | 24.31 | 23.92 | 23.92 | 860 | -0.99(-3.97%) |
Jun 25, 2010 | 24.91 | 24.91 | 24.50 | 24.91 | 450 | +0.55(+2.26%) |
Jun 23, 2010 | 24.37 | 24.36 | 24.36 | 24.36 | 1,500 | +0.04(+0.16%) |
Jun 22, 2010 | 25.92 | 25.92 | 24.32 | 24.32 | 9,253 | -0.68(-2.71%) |
Jun 21, 2010 | 24.80 | 25.00 | 24.80 | 25.00 | 400 | +0.20(+0.81%) |
Jun 18, 2010 | 24.80 | 24.96 | 24.62 | 24.80 | 8,071 | -0.04(-0.18%) |
Jun 17, 2010 | 25.00 | 25.00 | 24.57 | 24.84 | 3,180 | +0.45(+1.87%) |
Jun 16, 2010 | 24.64 | 24.90 | 24.20 | 24.39 | 7,236 | -0.41(-1.65%) |
Jun 15, 2010 | 24.67 | 25.47 | 23.62 | 24.80 | 13,842 | +0.45(+1.85%) |
Jun 14, 2010 | 24.46 | 24.58 | 24.25 | 24.35 | 2,809 | +0.01(+0.04%) |
Jun 11, 2010 | 23.82 | 24.34 | 23.75 | 24.34 | 1,158 | +0.51(+2.14%) |
Jun 10, 2010 | 23.60 | 23.83 | 23.56 | 23.83 | 3,830 | +0.54(+2.32%) |
Jun 09, 2010 | 23.30 | 23.54 | 23.29 | 23.29 | 1,080 | +0.15(+0.65%) |
Jun 08, 2010 | 22.89 | 23.34 | 22.89 | 23.14 | 3,569 | -0.05(-0.23%) |
Jun 07, 2010 | 23.15 | 23.27 | 22.89 | 23.19 | 2,300 | -0.21(-0.88%) |
Jun 04, 2010 | 23.40 | 23.75 | 23.12 | 23.40 | 2,293 | -0.58(-2.42%) |
Jun 03, 2010 | 23.98 | 23.98 | 23.98 | 23.98 | 200 | -0.22(-0.90%) |
Jun 01, 2010 | 23.44 | 24.20 | 24.20 | 24.20 | 1,800 | -0.22(-0.91%) |
May 28, 2010 | 24.42 | 24.42 | 24.42 | 24.42 | 600 | -0.48(-1.93%) |
May 27, 2010 | 24.30 | 24.90 | 24.28 | 24.90 | 4,930 | +0.86(+3.56%) |
May 26, 2010 | 24.43 | 24.49 | 24.04 | 24.04 | 2,800 | -0.59(-2.38%) |
May 25, 2010 | 24.32 | 24.63 | 24.14 | 24.63 | 4,170 | -0.27(-1.08%) |
May 24, 2010 | 25.01 | 25.01 | 24.79 | 24.90 | 3,488 | -0.70(-2.73%) |
May 21, 2010 | 25.52 | 25.72 | 25.52 | 25.60 | 2,588 | +0.16(+0.63%) |
May 20, 2010 | 24.84 | 25.71 | 24.62 | 25.44 | 5,775 | +0.69(+2.79%) |
May 19, 2010 | 24.44 | 25.48 | 24.44 | 24.75 | 4,922 | +0.59(+2.44%) |
May 18, 2010 | 25.05 | 25.17 | 24.16 | 24.16 | 10,665 | -0.73(-2.95%) |
May 17, 2010 | 25.06 | 25.06 | 24.65 | 24.89 | 4,519 | -0.04(-0.14%) |
May 14, 2010 | 24.93 | 25.20 | 24.86 | 24.93 | 8,406 | -0.67(-2.62%) |
May 13, 2010 | 25.74 | 25.81 | 25.60 | 25.60 | 4,110 | -0.30(-1.17%) |
May 12, 2010 | 26.09 | 26.22 | 25.90 | 25.90 | 2,100 | -0.33(-1.27%) |
May 11, 2010 | 26.13 | 26.24 | 26.13 | 26.24 | 425 | -0.26(-1.00%) |
May 10, 2010 | 26.93 | 27.01 | 26.50 | 26.50 | 9,343 | +0.08(+0.30%) |
May 07, 2010 | 26.11 | 26.72 | 25.85 | 26.42 | 20,639 | +0.18(+0.69%) |
May 06, 2010 | 26.25 | 26.32 | 26.00 | 26.24 | 3,885 | -0.61(-2.27%) |
May 05, 2010 | 27.10 | 27.12 | 26.85 | 26.85 | 1,200 | -0.76(-2.77%) |
May 04, 2010 | 27.86 | 27.86 | 27.60 | 27.61 | 1,765 | -0.73(-2.58%) |