Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.11 | 26.95 | 25.84 | 26.91 | 169,688 | +0.38(+1.42%) |
Jul 29, 2010 | 26.43 | 26.83 | 25.88 | 26.53 | 101,569 | +0.20(+0.75%) |
Jul 28, 2010 | 26.49 | 26.68 | 26.08 | 26.33 | 110,915 | -0.20(-0.74%) |
Jul 27, 2010 | 27.33 | 27.33 | 26.45 | 26.53 | 143,727 | -0.71(-2.61%) |
Jul 26, 2010 | 27.11 | 27.30 | 26.62 | 27.24 | 264,456 | +0.36(+1.34%) |
Jul 23, 2010 | 26.68 | 27.15 | 26.23 | 26.88 | 244,491 | -0.03(-0.13%) |
Jul 22, 2010 | 26.52 | 27.35 | 26.43 | 26.91 | 214,368 | +0.76(+2.89%) |
Jul 21, 2010 | 25.03 | 26.36 | 25.03 | 26.16 | 384,469 | +1.01(+4.03%) |
Jul 20, 2010 | 24.18 | 25.16 | 23.58 | 25.15 | 408,895 | +2.31(+10.11%) |
Jul 19, 2010 | 22.81 | 23.26 | 22.42 | 22.84 | 142,293 | +0.01(+0.04%) |
Jul 16, 2010 | 23.58 | 24.60 | 22.36 | 22.83 | 237,175 | -1.03(-4.32%) |
Jul 15, 2010 | 24.41 | 24.41 | 23.45 | 23.86 | 137,235 | -0.57(-2.35%) |
Jul 14, 2010 | 24.67 | 24.67 | 24.18 | 24.43 | 143,276 | -0.43(-1.73%) |
Jul 13, 2010 | 24.19 | 24.98 | 23.81 | 24.86 | 129,600 | +1.06(+4.47%) |
Jul 12, 2010 | 24.52 | 24.73 | 23.76 | 23.80 | 69,992 | -0.86(-3.48%) |
Jul 09, 2010 | 24.22 | 24.69 | 24.02 | 24.66 | 86,920 | +0.31(+1.27%) |
Jul 08, 2010 | 24.07 | 24.49 | 23.79 | 24.35 | 128,044 | +0.44(+1.83%) |
Jul 07, 2010 | 23.15 | 23.93 | 22.84 | 23.91 | 133,892 | +0.93(+4.03%) |
Jul 06, 2010 | 23.84 | 24.13 | 22.73 | 22.98 | 133,896 | -0.41(-1.76%) |
Jul 02, 2010 | 23.71 | 23.95 | 23.12 | 23.39 | 87,754 | -0.31(-1.30%) |
Jul 01, 2010 | 23.84 | 24.24 | 23.37 | 23.70 | 169,055 | -0.09(-0.40%) |
Jun 30, 2010 | 24.21 | 24.80 | 23.71 | 23.80 | 144,755 | -0.38(-1.56%) |
Jun 29, 2010 | 24.76 | 25.07 | 23.83 | 24.18 | 199,239 | -1.63(-6.32%) |
Jun 25, 2010 | 25.39 | 25.89 | 25.05 | 25.81 | 357,768 | +0.57(+2.24%) |
Jun 24, 2010 | 25.55 | 25.76 | 25.13 | 25.24 | 125,052 | -0.40(-1.57%) |
Jun 23, 2010 | 26.04 | 26.48 | 25.13 | 25.64 | 141,579 | +0.01(+0.03%) |
Jun 22, 2010 | 26.43 | 26.71 | 25.58 | 25.64 | 111,814 | -0.70(-2.64%) |
Jun 21, 2010 | 26.59 | 27.13 | 26.13 | 26.33 | 67,472 | +0.19(+0.72%) |
Jun 18, 2010 | 26.27 | 26.45 | 25.82 | 26.14 | 134,384 | -0.09(-0.33%) |
Jun 17, 2010 | 26.24 | 26.41 | 25.45 | 26.23 | 107,880 | -0.01(-0.03%) |
Jun 16, 2010 | 26.32 | 26.47 | 25.68 | 26.24 | 104,438 | -0.32(-1.20%) |
Jun 15, 2010 | 25.98 | 26.64 | 25.71 | 26.55 | 137,091 | +0.82(+3.17%) |
Jun 14, 2010 | 25.77 | 26.43 | 25.45 | 25.74 | 148,345 | +0.29(+1.15%) |
Jun 11, 2010 | 24.18 | 25.54 | 24.18 | 25.45 | 214,731 | +0.94(+3.85%) |
Jun 10, 2010 | 24.12 | 24.50 | 23.76 | 24.50 | 115,776 | +0.81(+3.40%) |
Jun 09, 2010 | 23.78 | 24.03 | 23.47 | 23.70 | 224,641 | +0.13(+0.55%) |
Jun 08, 2010 | 23.63 | 24.00 | 23.45 | 23.57 | 194,229 | +0.00(+0.00%) |
Jun 07, 2010 | 23.92 | 24.61 | 23.46 | 23.57 | 320,586 | -0.27(-1.15%) |
Jun 04, 2010 | 24.52 | 25.13 | 23.70 | 23.84 | 209,027 | -1.47(-5.80%) |
Jun 03, 2010 | 25.57 | 25.76 | 25.02 | 25.31 | 121,191 | -0.14(-0.54%) |
Jun 02, 2010 | 24.77 | 25.60 | 24.48 | 25.45 | 246,806 | +0.76(+3.06%) |
Jun 01, 2010 | 25.43 | 26.33 | 24.67 | 24.69 | 178,439 | -0.94(-3.68%) |
May 28, 2010 | 26.19 | 26.04 | 25.24 | 25.64 | 266,627 | -0.56(-2.13%) |
May 27, 2010 | 25.08 | 26.35 | 24.61 | 26.19 | 396,316 | +1.83(+7.50%) |
May 26, 2010 | 24.65 | 25.39 | 24.23 | 24.36 | 147,350 | -0.13(-0.53%) |
May 25, 2010 | 23.64 | 24.81 | 23.46 | 24.49 | 204,549 | +0.03(+0.14%) |
May 24, 2010 | 24.33 | 24.55 | 23.72 | 24.46 | 309,562 | +0.03(+0.14%) |
May 21, 2010 | 23.53 | 24.98 | 23.22 | 24.42 | 253,122 | +0.44(+1.82%) |
May 20, 2010 | 23.89 | 24.91 | 23.81 | 23.99 | 265,994 | -1.29(-5.09%) |
May 19, 2010 | 25.54 | 26.05 | 24.45 | 25.27 | 155,271 | -0.44(-1.70%) |
May 18, 2010 | 26.83 | 26.99 | 25.60 | 25.71 | 191,837 | -0.81(-3.04%) |
May 17, 2010 | 26.52 | 26.89 | 25.46 | 26.52 | 492,654 | +0.22(+0.85%) |
May 14, 2010 | 27.41 | 27.41 | 25.76 | 26.30 | 421,217 | -1.45(-5.23%) |
May 13, 2010 | 28.12 | 28.18 | 27.47 | 27.75 | 165,895 | -0.53(-1.88%) |
May 12, 2010 | 27.43 | 28.30 | 26.08 | 28.28 | 208,773 | +1.02(+3.75%) |
May 11, 2010 | 27.35 | 27.69 | 26.60 | 27.26 | 264,565 | +0.09(+0.35%) |
May 10, 2010 | 27.09 | 27.28 | 26.36 | 27.16 | 183,515 | +1.80(+7.11%) |
May 07, 2010 | 26.43 | 26.55 | 24.85 | 25.36 | 200,628 | -1.10(-4.15%) |
May 06, 2010 | 26.82 | 27.63 | 24.53 | 26.46 | 208,497 | -0.62(-2.28%) |
May 05, 2010 | 27.29 | 27.89 | 26.68 | 27.08 | 226,235 | -0.85(-3.04%) |
May 04, 2010 | 28.54 | 28.87 | 27.57 | 27.93 | 201,572 | -1.16(-3.98%) |