Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.73 | 23.73 | 22.73 | 23.28 | 79,703 | +0.19(+0.82%) |
Jul 29, 2010 | 23.32 | 23.35 | 22.55 | 23.09 | 36,749 | -0.01(-0.04%) |
Jul 28, 2010 | 23.33 | 23.56 | 22.95 | 23.10 | 62,413 | -0.19(-0.82%) |
Jul 27, 2010 | 24.26 | 24.40 | 23.26 | 23.29 | 106,700 | -0.74(-3.08%) |
Jul 26, 2010 | 23.40 | 24.07 | 22.68 | 24.03 | 72,029 | +0.63(+2.69%) |
Jul 23, 2010 | 22.52 | 23.55 | 22.35 | 23.40 | 94,531 | +0.73(+3.22%) |
Jul 22, 2010 | 22.21 | 22.75 | 22.12 | 22.67 | 109,624 | +0.76(+3.47%) |
Jul 21, 2010 | 21.78 | 22.26 | 21.25 | 21.91 | 133,974 | +0.26(+1.20%) |
Jul 20, 2010 | 20.71 | 21.72 | 20.55 | 21.65 | 98,338 | +0.79(+3.79%) |
Jul 19, 2010 | 20.97 | 20.99 | 20.40 | 20.86 | 84,599 | +0.04(+0.19%) |
Jul 16, 2010 | 21.59 | 21.59 | 20.78 | 20.82 | 113,320 | -0.95(-4.36%) |
Jul 15, 2010 | 21.72 | 21.88 | 21.31 | 21.77 | 43,794 | +0.16(+0.74%) |
Jul 14, 2010 | 22.24 | 22.24 | 21.33 | 21.61 | 71,318 | -0.73(-3.27%) |
Jul 13, 2010 | 22.20 | 22.37 | 21.76 | 22.34 | 101,355 | +0.59(+2.71%) |
Jul 12, 2010 | 22.57 | 22.76 | 21.71 | 21.75 | 77,905 | -0.95(-4.19%) |
Jul 09, 2010 | 22.62 | 22.79 | 22.41 | 22.70 | 49,589 | -0.02(-0.09%) |
Jul 08, 2010 | 22.51 | 22.80 | 22.32 | 22.72 | 82,390 | +0.43(+1.93%) |
Jul 07, 2010 | 22.78 | 22.78 | 21.81 | 22.29 | 126,561 | -0.36(-1.59%) |
Jul 06, 2010 | 23.48 | 23.48 | 22.53 | 22.65 | 77,487 | -0.37(-1.61%) |
Jul 02, 2010 | 22.96 | 23.22 | 22.38 | 23.02 | 76,812 | +0.15(+0.66%) |
Jul 01, 2010 | 22.61 | 23.12 | 22.43 | 22.87 | 120,910 | +0.24(+1.06%) |
Jun 30, 2010 | 23.07 | 23.82 | 22.33 | 22.63 | 109,421 | -0.43(-1.86%) |
Jun 29, 2010 | 23.61 | 23.61 | 22.76 | 23.06 | 52,489 | -1.10(-4.55%) |
Jun 25, 2010 | 23.79 | 24.40 | 23.53 | 24.16 | 104,112 | +0.52(+2.20%) |
Jun 24, 2010 | 24.21 | 24.21 | 23.50 | 23.64 | 45,819 | -0.76(-3.11%) |
Jun 23, 2010 | 24.22 | 24.45 | 23.85 | 24.40 | 39,432 | +0.23(+0.95%) |
Jun 22, 2010 | 24.93 | 25.07 | 24.15 | 24.17 | 34,462 | -0.76(-3.05%) |
Jun 21, 2010 | 25.20 | 25.51 | 24.75 | 24.93 | 46,243 | -0.06(-0.24%) |
Jun 18, 2010 | 25.14 | 25.14 | 24.62 | 24.99 | 64,019 | +0.04(+0.16%) |
Jun 17, 2010 | 25.21 | 25.21 | 24.71 | 24.95 | 16,434 | -0.01(-0.04%) |
Jun 16, 2010 | 24.96 | 25.29 | 23.85 | 24.96 | 35,937 | -0.09(-0.38%) |
Jun 15, 2010 | 24.71 | 25.14 | 24.34 | 25.05 | 82,002 | +0.48(+1.93%) |
Jun 14, 2010 | 24.03 | 24.74 | 23.95 | 24.58 | 76,330 | +0.87(+3.67%) |
Jun 11, 2010 | 23.61 | 23.91 | 23.33 | 23.71 | 71,232 | -0.04(-0.17%) |
Jun 10, 2010 | 23.32 | 23.77 | 22.78 | 23.75 | 68,838 | +0.76(+3.31%) |
Jun 09, 2010 | 23.61 | 23.77 | 22.79 | 22.99 | 36,591 | -0.39(-1.67%) |
Jun 08, 2010 | 23.51 | 23.52 | 23.03 | 23.38 | 38,623 | -0.13(-0.55%) |
Jun 07, 2010 | 24.45 | 24.94 | 23.49 | 23.51 | 87,754 | -0.87(-3.57%) |
Jun 04, 2010 | 24.29 | 24.72 | 23.59 | 24.38 | 101,053 | -0.53(-2.13%) |
Jun 03, 2010 | 25.07 | 25.60 | 24.44 | 24.91 | 184,175 | +0.41(+1.67%) |
Jun 02, 2010 | 23.69 | 24.69 | 23.17 | 24.50 | 121,213 | +1.02(+4.34%) |
Jun 01, 2010 | 23.96 | 24.53 | 23.44 | 23.48 | 57,223 | -0.74(-3.06%) |
May 28, 2010 | 24.65 | 24.77 | 24.04 | 24.22 | 50,376 | -0.43(-1.74%) |
May 27, 2010 | 24.17 | 24.72 | 24.00 | 24.65 | 47,295 | +0.96(+4.05%) |
May 26, 2010 | 24.41 | 24.54 | 23.51 | 23.69 | 50,842 | -0.66(-2.71%) |
May 25, 2010 | 23.59 | 24.53 | 23.59 | 24.35 | 108,406 | +0.30(+1.25%) |
May 24, 2010 | 24.05 | 24.41 | 23.61 | 24.05 | 67,695 | -0.10(-0.41%) |
May 21, 2010 | 23.99 | 24.19 | 23.46 | 24.15 | 94,510 | -0.20(-0.82%) |
May 20, 2010 | 24.05 | 24.84 | 24.00 | 24.35 | 166,465 | -0.25(-1.02%) |
May 19, 2010 | 25.29 | 25.29 | 24.58 | 24.60 | 74,383 | -0.30(-1.20%) |
May 18, 2010 | 25.93 | 25.93 | 24.75 | 24.90 | 40,738 | -0.67(-2.62%) |
May 17, 2010 | 26.09 | 26.28 | 24.79 | 25.57 | 37,056 | -0.30(-1.16%) |
May 14, 2010 | 26.62 | 26.62 | 25.51 | 25.87 | 45,069 | -0.74(-2.78%) |
May 13, 2010 | 26.58 | 27.20 | 26.37 | 26.61 | 52,341 | -0.04(-0.15%) |
May 12, 2010 | 25.99 | 26.95 | 25.87 | 26.65 | 85,940 | +0.74(+2.86%) |
May 11, 2010 | 25.60 | 25.96 | 24.67 | 25.91 | 80,452 | +1.53(+6.28%) |
May 10, 2010 | 24.00 | 24.39 | 23.77 | 24.38 | 73,005 | +1.36(+5.91%) |
May 07, 2010 | 23.65 | 24.10 | 22.87 | 23.02 | 158,802 | -0.57(-2.42%) |
May 06, 2010 | 24.05 | 25.26 | 22.25 | 23.59 | 109,379 | -0.51(-2.12%) |
May 05, 2010 | 24.87 | 25.19 | 24.09 | 24.10 | 45,917 | -1.18(-4.67%) |
May 04, 2010 | 25.77 | 25.77 | 24.98 | 25.28 | 87,099 | -0.87(-3.33%) |