Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.37 | 27.64 | 26.78 | 27.37 | 93,401 | +0.05(+0.17%) |
Jul 29, 2010 | 27.10 | 27.55 | 26.48 | 27.33 | 103,349 | +0.39(+1.43%) |
Jul 28, 2010 | 26.94 | 27.46 | 26.84 | 26.94 | 1,020 | -0.39(-1.41%) |
Jul 27, 2010 | 27.55 | 27.55 | 27.17 | 27.33 | 140,475 | -0.33(-1.20%) |
Jul 26, 2010 | 27.67 | 27.68 | 27.37 | 27.66 | 237,641 | +0.06(+0.23%) |
Jul 23, 2010 | 27.96 | 28.01 | 26.93 | 27.59 | 332,539 | -0.57(-2.02%) |
Jul 22, 2010 | 26.45 | 28.30 | 26.25 | 28.16 | 669,505 | +5.32(+23.27%) |
Jul 21, 2010 | 24.08 | 24.26 | 22.82 | 22.85 | 199,337 | -1.23(-5.11%) |
Jul 20, 2010 | 23.55 | 24.08 | 23.19 | 24.08 | 102,488 | +0.24(+1.00%) |
Jul 19, 2010 | 22.79 | 23.89 | 22.72 | 23.84 | 133,539 | +1.06(+4.64%) |
Jul 16, 2010 | 22.78 | 23.57 | 22.74 | 22.78 | 118,909 | -0.92(-3.87%) |
Jul 15, 2010 | 24.24 | 24.48 | 23.22 | 23.70 | 146,100 | -0.57(-2.35%) |
Jul 14, 2010 | 24.13 | 24.43 | 24.03 | 24.27 | 75,872 | +0.00(+0.00%) |
Jul 13, 2010 | 24.27 | 24.37 | 23.44 | 24.27 | 2,495 | +1.05(+4.51%) |
Jul 12, 2010 | 23.47 | 23.63 | 23.12 | 23.22 | 85,476 | -0.24(-1.02%) |
Jul 09, 2010 | 23.46 | 23.60 | 23.09 | 23.46 | 120,215 | +0.13(+0.55%) |
Jul 08, 2010 | 23.33 | 23.56 | 23.08 | 23.33 | 757 | +0.17(+0.75%) |
Jul 07, 2010 | 22.88 | 23.20 | 22.73 | 23.16 | 182,767 | +0.41(+1.82%) |
Jul 06, 2010 | 22.74 | 23.30 | 22.54 | 22.74 | 1,542 | -0.06(-0.24%) |
Jul 02, 2010 | 22.80 | 23.26 | 22.71 | 22.80 | 93,386 | -0.28(-1.19%) |
Jul 01, 2010 | 23.72 | 23.72 | 22.61 | 23.07 | 103,012 | -0.50(-2.10%) |
Jun 30, 2010 | 23.57 | 24.22 | 23.45 | 23.57 | 2,758 | -0.36(-1.49%) |
Jun 29, 2010 | 24.28 | 24.46 | 23.72 | 23.93 | 171,099 | -1.26(-5.01%) |
Jun 25, 2010 | 25.19 | 25.58 | 24.01 | 25.19 | 940,973 | +0.87(+3.58%) |
Jun 24, 2010 | 24.32 | 24.94 | 24.00 | 24.32 | 149 | -0.16(-0.67%) |
Jun 23, 2010 | 24.29 | 24.60 | 23.92 | 24.49 | 117,077 | +0.17(+0.72%) |
Jun 22, 2010 | 24.31 | 24.99 | 24.20 | 24.31 | 734 | -0.36(-1.45%) |
Jun 21, 2010 | 25.08 | 25.36 | 24.51 | 24.67 | 91,892 | -0.03(-0.11%) |
Jun 18, 2010 | 24.70 | 25.25 | 24.44 | 24.70 | 137,076 | +0.02(+0.07%) |
Jun 17, 2010 | 24.68 | 24.87 | 24.25 | 24.68 | 42,126 | -0.04(-0.15%) |
Jun 16, 2010 | 24.84 | 24.94 | 24.58 | 24.71 | 114,686 | -0.29(-1.17%) |
Jun 15, 2010 | 25.01 | 25.09 | 23.94 | 25.01 | 1,275 | +0.95(+3.96%) |
Jun 14, 2010 | 24.45 | 24.86 | 23.94 | 24.06 | 89,216 | -0.27(-1.13%) |
Jun 11, 2010 | 23.53 | 24.36 | 23.52 | 24.33 | 99,731 | +0.43(+1.80%) |
Jun 10, 2010 | 23.90 | 24.06 | 23.61 | 23.90 | 1,185 | +0.65(+2.80%) |
Jun 09, 2010 | 23.52 | 23.76 | 23.05 | 23.25 | 102,634 | -0.13(-0.55%) |
Jun 08, 2010 | 23.31 | 23.44 | 22.66 | 23.38 | 208,714 | +0.05(+0.24%) |
Jun 07, 2010 | 23.96 | 24.10 | 23.26 | 23.32 | 134,589 | -0.63(-2.64%) |
Jun 04, 2010 | 23.96 | 25.16 | 23.87 | 23.96 | 243,063 | -1.07(-4.28%) |
Jun 03, 2010 | 25.03 | 25.20 | 24.70 | 25.03 | 174,006 | +0.56(+2.28%) |
Jun 02, 2010 | 24.47 | 24.50 | 23.77 | 24.47 | 163,452 | +0.67(+2.81%) |
Jun 01, 2010 | 23.80 | 23.98 | 23.44 | 23.80 | 1,034 | -0.16(-0.65%) |
May 28, 2010 | 23.96 | 24.41 | 23.66 | 23.96 | 129,398 | -0.48(-1.95%) |
May 27, 2010 | 24.39 | 24.46 | 24.03 | 24.43 | 165,609 | +0.50(+2.10%) |
May 26, 2010 | 23.93 | 24.58 | 23.79 | 23.93 | 1,037 | -0.27(-1.13%) |
May 25, 2010 | 24.02 | 24.27 | 23.54 | 24.20 | 164,490 | -0.25(-1.01%) |
May 24, 2010 | 24.55 | 24.86 | 24.35 | 24.45 | 134,822 | -0.19(-0.78%) |
May 21, 2010 | 24.32 | 24.87 | 24.17 | 24.64 | 196,151 | +0.00(+0.00%) |
May 20, 2010 | 25.19 | 25.58 | 24.59 | 24.64 | 109 | -1.35(-5.21%) |
May 19, 2010 | 26.42 | 26.42 | 25.66 | 26.00 | 196,598 | -0.48(-1.80%) |
May 18, 2010 | 27.50 | 27.70 | 26.36 | 26.47 | 82,014 | -0.82(-3.02%) |
May 17, 2010 | 27.45 | 27.63 | 26.54 | 27.30 | 118,724 | -0.09(-0.33%) |
May 14, 2010 | 27.39 | 27.52 | 27.00 | 27.39 | 133,616 | -0.32(-1.16%) |
May 13, 2010 | 28.09 | 28.17 | 27.55 | 27.71 | 286,811 | -0.40(-1.43%) |
May 12, 2010 | 28.50 | 28.52 | 27.92 | 28.11 | 315,987 | -0.40(-1.41%) |
May 11, 2010 | 28.87 | 29.00 | 28.50 | 28.51 | 201,137 | -0.64(-2.20%) |
May 10, 2010 | 28.59 | 29.15 | 28.50 | 29.15 | 235,316 | +1.74(+6.34%) |
May 07, 2010 | 27.86 | 28.39 | 27.27 | 27.42 | 254,134 | -0.81(-2.85%) |
May 06, 2010 | 29.66 | 29.77 | 26.83 | 28.22 | 333,379 | -1.39(-4.70%) |
May 05, 2010 | 29.99 | 30.35 | 29.23 | 29.61 | 1,297,475 | +3.30(+12.52%) |
May 04, 2010 | 27.62 | 27.62 | 26.13 | 26.32 | 327 | -1.71(-6.11%) |