Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.62 | 26.88 | 25.75 | 26.62 | 133,576 | +0.15(+0.57%) |
Jul 29, 2010 | 25.62 | 26.60 | 25.60 | 26.47 | 159,327 | +1.06(+4.15%) |
Jul 28, 2010 | 25.42 | 25.72 | 24.97 | 25.42 | 498 | +0.30(+1.20%) |
Jul 27, 2010 | 25.93 | 25.93 | 25.03 | 25.12 | 102,227 | -0.61(-2.38%) |
Jul 26, 2010 | 25.55 | 25.78 | 25.05 | 25.73 | 110,987 | +0.20(+0.76%) |
Jul 23, 2010 | 23.95 | 25.62 | 23.81 | 25.53 | 87,407 | +1.40(+5.81%) |
Jul 22, 2010 | 23.76 | 24.38 | 23.62 | 24.13 | 108,398 | +0.90(+3.86%) |
Jul 21, 2010 | 24.13 | 24.36 | 23.17 | 23.24 | 89,728 | -0.65(-2.71%) |
Jul 20, 2010 | 22.44 | 23.95 | 22.33 | 23.88 | 110,583 | +0.95(+4.14%) |
Jul 19, 2010 | 22.96 | 23.10 | 22.48 | 22.93 | 89,427 | -0.12(-0.50%) |
Jul 16, 2010 | 23.05 | 24.58 | 22.84 | 23.05 | 126,847 | -1.88(-7.54%) |
Jul 15, 2010 | 25.60 | 25.70 | 24.41 | 24.93 | 85,205 | -0.62(-2.43%) |
Jul 14, 2010 | 25.51 | 25.99 | 25.19 | 25.55 | 85,540 | -0.19(-0.72%) |
Jul 13, 2010 | 25.74 | 26.05 | 24.25 | 25.74 | 1,218 | +1.21(+4.92%) |
Jul 12, 2010 | 24.58 | 24.83 | 23.79 | 24.53 | 83,276 | -0.14(-0.58%) |
Jul 09, 2010 | 24.67 | 24.91 | 24.11 | 24.67 | 94,090 | +0.26(+1.05%) |
Jul 08, 2010 | 24.42 | 24.45 | 23.77 | 24.42 | 369 | +0.92(+3.93%) |
Jul 07, 2010 | 22.66 | 23.56 | 22.25 | 23.49 | 97,339 | +1.03(+4.58%) |
Jul 06, 2010 | 22.46 | 24.08 | 22.22 | 22.46 | 623 | -0.56(-2.43%) |
Jul 02, 2010 | 23.02 | 24.23 | 22.85 | 23.02 | 80,165 | -0.67(-2.81%) |
Jul 01, 2010 | 22.46 | 23.85 | 22.16 | 23.69 | 150,244 | +1.21(+5.36%) |
Jun 30, 2010 | 22.48 | 23.30 | 22.34 | 22.48 | 2,330 | -0.50(-2.16%) |
Jun 29, 2010 | 23.16 | 23.25 | 22.26 | 22.98 | 155,332 | -0.67(-2.81%) |
Jun 25, 2010 | 23.64 | 24.73 | 23.17 | 23.64 | 246,246 | -0.38(-1.59%) |
Jun 24, 2010 | 24.39 | 24.85 | 23.94 | 24.03 | 121,988 | -0.59(-2.38%) |
Jun 23, 2010 | 25.05 | 25.16 | 24.55 | 24.61 | 81,894 | -0.55(-2.19%) |
Jun 22, 2010 | 25.16 | 26.18 | 25.05 | 25.16 | 357 | -0.36(-1.42%) |
Jun 21, 2010 | 26.06 | 26.59 | 25.34 | 25.52 | 118,768 | -0.06(-0.24%) |
Jun 18, 2010 | 25.59 | 25.97 | 25.11 | 25.59 | 221,282 | +0.06(+0.24%) |
Jun 17, 2010 | 25.64 | 26.01 | 25.13 | 25.52 | 62,838 | -0.01(-0.03%) |
Jun 16, 2010 | 25.84 | 26.30 | 25.49 | 25.53 | 147,627 | -0.60(-2.31%) |
Jun 15, 2010 | 26.14 | 26.37 | 25.64 | 26.14 | 621 | +0.26(+0.99%) |
Jun 14, 2010 | 24.82 | 26.18 | 24.50 | 25.88 | 193,011 | +1.49(+6.11%) |
Jun 11, 2010 | 22.94 | 24.42 | 22.92 | 24.39 | 92,450 | +1.08(+4.64%) |
Jun 10, 2010 | 23.31 | 23.51 | 21.38 | 23.31 | 577 | +1.85(+8.64%) |
Jun 09, 2010 | 21.27 | 22.16 | 21.05 | 21.45 | 130,775 | +0.43(+2.02%) |
Jun 08, 2010 | 21.99 | 22.58 | 20.91 | 21.03 | 159,897 | -0.81(-3.70%) |
Jun 07, 2010 | 22.96 | 23.19 | 21.74 | 21.83 | 73,674 | -1.04(-4.54%) |
Jun 04, 2010 | 22.87 | 23.72 | 22.77 | 22.87 | 169,641 | -1.24(-5.15%) |
Jun 03, 2010 | 23.69 | 24.35 | 23.43 | 24.11 | 68,180 | +0.59(+2.49%) |
Jun 02, 2010 | 23.53 | 23.72 | 22.38 | 23.53 | 91,139 | +1.29(+5.82%) |
Jun 01, 2010 | 22.83 | 23.37 | 22.17 | 22.23 | 98,019 | -0.83(-3.61%) |
May 28, 2010 | 23.07 | 23.79 | 23.07 | 23.07 | 105,020 | -0.52(-2.22%) |
May 27, 2010 | 22.64 | 23.67 | 22.62 | 23.59 | 91,374 | +1.60(+7.26%) |
May 26, 2010 | 21.99 | 23.18 | 21.93 | 21.99 | 505 | -0.27(-1.23%) |
May 25, 2010 | 21.09 | 22.41 | 21.01 | 22.27 | 87,521 | +0.35(+1.58%) |
May 24, 2010 | 22.77 | 23.00 | 21.90 | 21.92 | 64,757 | -0.95(-4.15%) |
May 21, 2010 | 21.85 | 22.93 | 21.73 | 22.87 | 105,530 | +0.62(+2.79%) |
May 20, 2010 | 22.22 | 22.88 | 22.07 | 22.25 | 97,895 | -1.13(-4.82%) |
May 19, 2010 | 23.78 | 24.21 | 22.62 | 23.38 | 75,817 | -0.45(-1.90%) |
May 18, 2010 | 24.89 | 25.64 | 23.60 | 23.83 | 83,783 | -1.07(-4.31%) |
May 17, 2010 | 24.65 | 25.08 | 23.77 | 24.90 | 118,459 | +0.43(+1.78%) |
May 14, 2010 | 24.47 | 24.66 | 23.56 | 24.47 | 89,490 | -0.22(-0.90%) |
May 13, 2010 | 23.80 | 24.86 | 23.65 | 24.69 | 120,078 | +0.70(+2.92%) |
May 12, 2010 | 22.96 | 24.24 | 22.70 | 23.99 | 94,960 | +1.36(+6.00%) |
May 11, 2010 | 22.30 | 23.25 | 22.14 | 22.63 | 99,567 | +0.70(+3.19%) |
May 10, 2010 | 21.51 | 22.01 | 21.06 | 21.93 | 80,370 | +2.14(+10.80%) |
May 07, 2010 | 21.38 | 21.59 | 19.56 | 19.80 | 126,150 | -1.59(-7.42%) |
May 06, 2010 | 22.13 | 22.69 | 18.81 | 21.38 | 75,862 | -0.93(-4.17%) |
May 05, 2010 | 22.00 | 22.46 | 21.89 | 22.31 | 90,897 | +0.04(+0.16%) |
May 04, 2010 | 22.45 | 22.92 | 21.51 | 22.28 | 135,419 | -0.68(-2.97%) |