Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.45 | 28.07 | 27.41 | 27.58 | 142,336 | -0.34(-1.22%) |
Jul 29, 2010 | 28.10 | 28.30 | 27.07 | 27.92 | 135,384 | +0.16(+0.58%) |
Jul 28, 2010 | 29.24 | 29.62 | 27.74 | 27.76 | 140,784 | -1.61(-5.48%) |
Jul 27, 2010 | 29.00 | 29.90 | 29.00 | 29.37 | 142,134 | +0.47(+1.63%) |
Jul 26, 2010 | 28.02 | 28.96 | 27.69 | 28.90 | 86,833 | +1.06(+3.81%) |
Jul 23, 2010 | 26.56 | 27.91 | 26.17 | 27.84 | 127,673 | +1.07(+4.00%) |
Jul 22, 2010 | 25.99 | 26.85 | 25.83 | 26.77 | 95,440 | +1.09(+4.24%) |
Jul 21, 2010 | 26.65 | 26.81 | 25.64 | 25.68 | 112,455 | -0.70(-2.65%) |
Jul 20, 2010 | 25.84 | 26.48 | 25.30 | 26.38 | 82,741 | +0.14(+0.53%) |
Jul 19, 2010 | 26.00 | 26.35 | 25.50 | 26.24 | 58,311 | +0.24(+0.92%) |
Jul 16, 2010 | 27.24 | 27.24 | 25.76 | 26.00 | 173,463 | -1.54(-5.59%) |
Jul 15, 2010 | 27.99 | 28.10 | 27.38 | 27.54 | 113,535 | -0.50(-1.78%) |
Jul 14, 2010 | 27.69 | 28.20 | 27.64 | 28.04 | 94,274 | +0.18(+0.65%) |
Jul 13, 2010 | 27.50 | 27.98 | 27.39 | 27.86 | 132,356 | +0.85(+3.15%) |
Jul 12, 2010 | 26.50 | 27.17 | 26.50 | 27.01 | 144,287 | +0.52(+1.96%) |
Jul 09, 2010 | 27.43 | 27.43 | 26.27 | 26.49 | 207,734 | +1.39(+5.54%) |
Jul 08, 2010 | 24.78 | 25.17 | 24.64 | 25.10 | 114,637 | +0.50(+2.03%) |
Jul 07, 2010 | 23.87 | 24.68 | 23.62 | 24.60 | 130,221 | +0.90(+3.80%) |
Jul 06, 2010 | 24.78 | 25.10 | 23.59 | 23.70 | 147,974 | -0.62(-2.55%) |
Jul 02, 2010 | 25.27 | 25.27 | 24.26 | 24.32 | 94,328 | -0.75(-2.99%) |
Jul 01, 2010 | 25.06 | 25.37 | 24.11 | 25.07 | 220,333 | +0.14(+0.56%) |
Jun 30, 2010 | 25.31 | 25.68 | 24.72 | 24.93 | 162,960 | -0.49(-1.93%) |
Jun 29, 2010 | 25.45 | 25.82 | 24.87 | 25.42 | 184,892 | +0.22(+0.87%) |
Jun 25, 2010 | 25.04 | 25.44 | 24.66 | 25.20 | 289,874 | +0.32(+1.29%) |
Jun 24, 2010 | 24.89 | 25.20 | 24.70 | 24.88 | 155,236 | -0.24(-0.96%) |
Jun 23, 2010 | 24.88 | 25.41 | 24.69 | 25.12 | 130,341 | +0.13(+0.52%) |
Jun 22, 2010 | 25.51 | 26.20 | 24.89 | 24.99 | 118,072 | -0.46(-1.81%) |
Jun 21, 2010 | 26.01 | 26.30 | 25.23 | 25.45 | 138,058 | -0.24(-0.93%) |
Jun 18, 2010 | 25.89 | 26.28 | 25.41 | 25.69 | 215,042 | -0.02(-0.08%) |
Jun 17, 2010 | 25.97 | 26.08 | 25.39 | 25.71 | 80,171 | -0.28(-1.08%) |
Jun 16, 2010 | 25.90 | 26.54 | 25.88 | 25.99 | 76,001 | -0.08(-0.31%) |
Jun 15, 2010 | 25.19 | 26.14 | 24.88 | 26.07 | 133,775 | +1.07(+4.28%) |
Jun 14, 2010 | 25.48 | 25.66 | 24.91 | 25.00 | 125,821 | -0.18(-0.71%) |
Jun 11, 2010 | 24.17 | 25.20 | 24.17 | 25.18 | 130,260 | +0.63(+2.57%) |
Jun 10, 2010 | 23.73 | 24.56 | 23.32 | 24.55 | 142,239 | +1.14(+4.87%) |
Jun 09, 2010 | 23.47 | 23.94 | 23.18 | 23.41 | 154,208 | +0.24(+1.04%) |
Jun 08, 2010 | 23.72 | 23.86 | 22.98 | 23.17 | 192,748 | -0.48(-2.03%) |
Jun 07, 2010 | 24.21 | 24.40 | 23.60 | 23.65 | 143,996 | -0.50(-2.07%) |
Jun 04, 2010 | 25.50 | 25.50 | 24.07 | 24.15 | 190,274 | -2.10(-8.00%) |
Jun 03, 2010 | 25.46 | 26.35 | 25.46 | 26.25 | 89,808 | +0.84(+3.31%) |
Jun 02, 2010 | 25.34 | 25.42 | 24.77 | 25.41 | 111,854 | +0.16(+0.63%) |
Jun 01, 2010 | 25.48 | 25.93 | 25.25 | 25.25 | 169,927 | -0.53(-2.06%) |
May 28, 2010 | 26.65 | 26.66 | 25.60 | 25.78 | 94,759 | -0.87(-3.26%) |
May 27, 2010 | 26.11 | 26.65 | 25.67 | 26.65 | 88,520 | +1.07(+4.18%) |
May 26, 2010 | 25.69 | 26.24 | 25.52 | 25.58 | 169,434 | +0.01(+0.04%) |
May 25, 2010 | 24.87 | 25.67 | 24.69 | 25.57 | 108,927 | -0.03(-0.12%) |
May 24, 2010 | 25.72 | 26.07 | 25.45 | 25.60 | 125,418 | -0.22(-0.85%) |
May 21, 2010 | 24.85 | 25.96 | 24.85 | 25.82 | 174,461 | +0.60(+2.38%) |
May 20, 2010 | 25.48 | 27.00 | 25.19 | 25.22 | 135,139 | -1.97(-7.25%) |
May 19, 2010 | 27.12 | 27.58 | 26.87 | 27.19 | 84,758 | -0.06(-0.22%) |
May 18, 2010 | 27.74 | 28.18 | 27.18 | 27.25 | 125,754 | -0.13(-0.47%) |
May 17, 2010 | 27.21 | 27.43 | 26.22 | 27.38 | 195,628 | +0.34(+1.26%) |
May 14, 2010 | 27.22 | 27.22 | 26.00 | 27.04 | 178,781 | -0.39(-1.42%) |
May 13, 2010 | 27.68 | 27.92 | 27.16 | 27.43 | 109,822 | -0.42(-1.51%) |
May 12, 2010 | 27.07 | 27.91 | 26.89 | 27.85 | 77,786 | +0.84(+3.11%) |
May 11, 2010 | 26.97 | 27.53 | 26.34 | 27.01 | 119,739 | +0.20(+0.75%) |
May 10, 2010 | 26.26 | 26.84 | 26.11 | 26.81 | 246,583 | +1.21(+4.73%) |
May 07, 2010 | 25.77 | 25.95 | 24.94 | 25.60 | 307,304 | -0.28(-1.08%) |
May 06, 2010 | 26.91 | 27.39 | 25.00 | 25.88 | 187,360 | -1.12(-4.15%) |
May 05, 2010 | 27.50 | 27.73 | 27.00 | 27.00 | 136,605 | -0.76(-2.74%) |
May 04, 2010 | 28.07 | 28.39 | 27.42 | 27.76 | 116,936 | -0.79(-2.77%) |