Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.02 | 25.07 | 24.51 | 25.02 | 147,391 | +0.08(+0.30%) |
Jul 29, 2010 | 25.29 | 25.29 | 24.71 | 24.94 | 155,962 | -0.08(-0.30%) |
Jul 28, 2010 | 25.09 | 25.15 | 24.94 | 25.02 | 150,627 | -0.12(-0.50%) |
Jul 27, 2010 | 25.61 | 25.61 | 25.10 | 25.14 | 499,307 | -0.21(-0.84%) |
Jul 26, 2010 | 25.13 | 25.36 | 24.96 | 25.35 | 170,392 | +0.41(+1.64%) |
Jul 23, 2010 | 24.44 | 24.99 | 24.42 | 24.94 | 203,298 | +0.47(+1.91%) |
Jul 22, 2010 | 24.12 | 24.54 | 24.11 | 24.48 | 288,335 | +0.71(+2.98%) |
Jul 21, 2010 | 23.98 | 24.11 | 23.60 | 23.77 | 289,839 | -0.11(-0.47%) |
Jul 20, 2010 | 23.26 | 23.89 | 23.08 | 23.88 | 217,587 | +0.37(+1.57%) |
Jul 19, 2010 | 23.49 | 23.56 | 23.20 | 23.51 | 262,639 | +0.17(+0.73%) |
Jul 16, 2010 | 23.34 | 23.92 | 23.31 | 23.34 | 260,034 | -0.80(-3.30%) |
Jul 15, 2010 | 24.12 | 24.18 | 23.78 | 24.14 | 181,193 | -0.04(-0.18%) |
Jul 14, 2010 | 24.17 | 24.30 | 24.00 | 24.18 | 187,084 | +0.04(+0.15%) |
Jul 13, 2010 | 23.85 | 24.26 | 23.85 | 24.15 | 167,919 | +0.49(+2.09%) |
Jul 12, 2010 | 23.81 | 23.83 | 23.49 | 23.65 | 105,925 | -0.12(-0.52%) |
Jul 09, 2010 | 23.78 | 23.78 | 23.46 | 23.78 | 109,588 | +0.20(+0.87%) |
Jul 08, 2010 | 23.50 | 23.67 | 23.29 | 23.57 | 224 | +0.31(+1.32%) |
Jul 07, 2010 | 22.61 | 23.30 | 22.52 | 23.26 | 372,771 | +0.74(+3.28%) |
Jul 06, 2010 | 22.84 | 23.00 | 22.34 | 22.52 | 212,818 | +0.02(+0.10%) |
Jul 02, 2010 | 22.50 | 22.86 | 22.40 | 22.50 | 146,083 | -0.21(-0.92%) |
Jul 01, 2010 | 22.82 | 22.93 | 22.33 | 22.71 | 449,984 | -0.16(-0.72%) |
Jun 30, 2010 | 23.08 | 23.31 | 22.82 | 22.88 | 305,883 | -0.16(-0.68%) |
Jun 29, 2010 | 23.63 | 23.68 | 22.86 | 23.03 | 300,007 | -1.05(-4.37%) |
Jun 25, 2010 | 24.08 | 24.14 | 23.76 | 24.08 | 280,876 | +0.20(+0.84%) |
Jun 24, 2010 | 24.17 | 24.28 | 23.84 | 23.88 | 295,306 | -0.45(-1.85%) |
Jun 23, 2010 | 24.43 | 24.55 | 24.12 | 24.33 | 332,755 | -0.09(-0.38%) |
Jun 22, 2010 | 25.06 | 25.16 | 24.40 | 24.43 | 307,272 | -0.59(-2.36%) |
Jun 21, 2010 | 25.30 | 25.62 | 24.87 | 25.02 | 125,400 | +0.03(+0.11%) |
Jun 18, 2010 | 24.99 | 25.08 | 24.85 | 24.99 | 121,196 | +0.06(+0.25%) |
Jun 17, 2010 | 25.07 | 25.08 | 24.63 | 24.93 | 174,057 | +0.04(+0.18%) |
Jun 16, 2010 | 24.77 | 25.05 | 24.76 | 24.88 | 271,980 | -0.05(-0.20%) |
Jun 15, 2010 | 24.63 | 24.97 | 24.44 | 24.93 | 158,531 | +0.65(+2.69%) |
Jun 14, 2010 | 24.50 | 24.71 | 24.22 | 24.28 | 368,568 | +0.03(+0.13%) |
Jun 11, 2010 | 23.83 | 24.27 | 23.81 | 24.25 | 496,592 | +0.12(+0.50%) |
Jun 10, 2010 | 23.65 | 24.13 | 23.65 | 24.13 | 609,580 | +0.84(+3.59%) |
Jun 09, 2010 | 23.40 | 23.83 | 23.21 | 23.29 | 329,469 | +0.01(+0.06%) |
Jun 08, 2010 | 23.18 | 23.33 | 22.84 | 23.28 | 852,801 | +0.18(+0.79%) |
Jun 07, 2010 | 23.75 | 23.75 | 23.09 | 23.10 | 332,762 | -0.59(-2.49%) |
Jun 04, 2010 | 23.69 | 24.39 | 23.60 | 23.69 | 473,281 | -1.14(-4.60%) |
Jun 03, 2010 | 24.89 | 24.89 | 24.58 | 24.83 | 197,355 | +0.16(+0.67%) |
Jun 02, 2010 | 24.28 | 24.67 | 24.03 | 24.67 | 643,136 | +0.63(+2.60%) |
Jun 01, 2010 | 24.46 | 24.75 | 24.03 | 24.04 | 430,610 | -0.55(-2.22%) |
May 28, 2010 | 24.59 | 25.04 | 24.40 | 24.59 | 177,865 | -0.36(-1.42%) |
May 27, 2010 | 24.52 | 24.95 | 24.48 | 24.94 | 437,470 | +0.87(+3.62%) |
May 26, 2010 | 24.29 | 24.62 | 24.03 | 24.07 | 325,026 | +0.04(+0.18%) |
May 25, 2010 | 23.31 | 24.04 | 23.18 | 24.03 | 638,881 | -0.04(-0.17%) |
May 24, 2010 | 24.41 | 24.45 | 24.06 | 24.07 | 406,729 | -0.35(-1.44%) |
May 21, 2010 | 23.53 | 24.49 | 23.50 | 24.42 | 818,835 | +0.37(+1.56%) |
May 20, 2010 | 24.12 | 24.57 | 24.00 | 24.04 | 1,159,880 | -1.15(-4.56%) |
May 19, 2010 | 25.40 | 25.53 | 24.82 | 25.19 | 957,482 | -0.32(-1.24%) |
May 18, 2010 | 26.08 | 26.23 | 25.40 | 25.51 | 738,183 | -0.33(-1.27%) |
May 17, 2010 | 25.97 | 26.12 | 25.31 | 25.84 | 429,255 | -0.04(-0.16%) |
May 14, 2010 | 25.88 | 26.35 | 25.65 | 25.88 | 314,997 | -0.65(-2.47%) |
May 13, 2010 | 26.78 | 26.84 | 26.45 | 26.54 | 870,356 | -0.30(-1.13%) |
May 12, 2010 | 26.35 | 26.88 | 26.33 | 26.84 | 970,673 | +0.59(+2.27%) |
May 11, 2010 | 26.42 | 26.58 | 26.20 | 26.24 | 498,964 | -0.01(-0.05%) |
May 10, 2010 | 26.05 | 26.27 | 26.01 | 26.26 | 910,243 | +1.36(+5.46%) |
May 07, 2010 | 25.39 | 25.56 | 24.65 | 24.90 | 542,015 | -0.62(-2.44%) |
May 06, 2010 | 26.14 | 26.43 | 23.18 | 25.52 | 450 | -0.73(-2.79%) |
May 05, 2010 | 26.41 | 26.65 | 26.17 | 26.25 | 469,195 | -0.44(-1.66%) |
May 04, 2010 | 27.24 | 27.24 | 26.49 | 26.70 | 395,385 | -0.87(-3.14%) |