Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.02 | 24.12 | 23.07 | 24.02 | 563,227 | -0.16(-0.65%) |
Jul 29, 2010 | 24.68 | 25.14 | 23.33 | 24.18 | 722,123 | -0.10(-0.43%) |
Jul 28, 2010 | 24.28 | 25.24 | 23.98 | 24.28 | 1,002 | -0.72(-2.88%) |
Jul 27, 2010 | 25.91 | 27.21 | 24.58 | 25.00 | 916,107 | +0.18(+0.73%) |
Jul 26, 2010 | 24.39 | 25.09 | 23.67 | 24.82 | 830,261 | +0.21(+0.85%) |
Jul 23, 2010 | 23.49 | 24.73 | 23.04 | 24.61 | 639,830 | +0.90(+3.80%) |
Jul 22, 2010 | 22.70 | 23.86 | 22.54 | 23.71 | 781,699 | +1.54(+6.96%) |
Jul 21, 2010 | 22.70 | 22.72 | 21.89 | 22.17 | 551,199 | -0.36(-1.58%) |
Jul 20, 2010 | 20.76 | 22.66 | 20.51 | 22.52 | 707,182 | +1.30(+6.12%) |
Jul 19, 2010 | 21.09 | 21.41 | 20.59 | 21.22 | 322,907 | +0.33(+1.58%) |
Jul 16, 2010 | 20.89 | 21.59 | 20.72 | 20.89 | 786,263 | -0.05(-0.25%) |
Jul 15, 2010 | 21.07 | 21.08 | 20.23 | 20.94 | 408,832 | -0.08(-0.37%) |
Jul 14, 2010 | 21.05 | 21.51 | 20.55 | 21.02 | 492,458 | -0.17(-0.82%) |
Jul 13, 2010 | 21.20 | 21.33 | 20.55 | 21.20 | 2,452 | +0.83(+4.09%) |
Jul 12, 2010 | 20.90 | 20.93 | 20.02 | 20.36 | 440,475 | -0.61(-2.89%) |
Jul 09, 2010 | 20.97 | 21.06 | 20.35 | 20.97 | 485,746 | +0.34(+1.64%) |
Jul 08, 2010 | 20.63 | 21.39 | 20.22 | 20.63 | 745 | -0.03(-0.17%) |
Jul 07, 2010 | 19.72 | 20.80 | 19.51 | 20.67 | 776,481 | +1.18(+6.05%) |
Jul 06, 2010 | 19.49 | 21.33 | 19.25 | 19.49 | 1,375 | -1.04(-5.07%) |
Jul 02, 2010 | 20.53 | 21.26 | 20.12 | 20.53 | 751,779 | -0.48(-2.27%) |
Jul 01, 2010 | 20.46 | 21.10 | 19.45 | 21.00 | 1,040,813 | +0.62(+3.02%) |
Jun 30, 2010 | 20.39 | 21.45 | 20.24 | 20.39 | 2,531 | -0.41(-1.96%) |
Jun 29, 2010 | 20.54 | 21.15 | 20.15 | 20.80 | 1,079,243 | -0.58(-2.72%) |
Jun 25, 2010 | 21.38 | 21.48 | 20.17 | 21.38 | 915,366 | +0.80(+3.87%) |
Jun 24, 2010 | 20.58 | 21.46 | 19.87 | 20.58 | 1,266,519 | -1.07(-4.92%) |
Jun 23, 2010 | 21.73 | 22.12 | 21.15 | 21.65 | 940,192 | +0.23(+1.09%) |
Jun 22, 2010 | 21.41 | 22.53 | 21.19 | 21.41 | 712 | -0.52(-2.37%) |
Jun 21, 2010 | 23.31 | 23.42 | 21.72 | 21.93 | 949,847 | -1.01(-4.42%) |
Jun 18, 2010 | 22.95 | 24.55 | 22.82 | 22.95 | 1,120,145 | -1.35(-5.56%) |
Jun 17, 2010 | 24.30 | 25.03 | 23.90 | 24.30 | 138 | -0.57(-2.30%) |
Jun 16, 2010 | 25.38 | 25.38 | 24.44 | 24.87 | 434,310 | -0.74(-2.88%) |
Jun 15, 2010 | 25.61 | 25.69 | 24.34 | 25.61 | 1,237 | +1.34(+5.54%) |
Jun 14, 2010 | 23.96 | 24.83 | 23.96 | 24.26 | 424,452 | +0.60(+2.53%) |
Jun 11, 2010 | 22.99 | 23.89 | 22.69 | 23.67 | 587,364 | +0.18(+0.78%) |
Jun 10, 2010 | 23.48 | 23.82 | 22.80 | 23.48 | 1,149 | +0.58(+2.53%) |
Jun 09, 2010 | 23.82 | 24.54 | 22.60 | 22.90 | 873,819 | -0.70(-2.97%) |
Jun 08, 2010 | 22.06 | 23.90 | 21.82 | 23.60 | 1,356,827 | +1.73(+7.92%) |
Jun 07, 2010 | 23.61 | 23.75 | 21.86 | 21.87 | 934,112 | -1.71(-7.24%) |
Jun 04, 2010 | 23.58 | 24.47 | 23.36 | 23.58 | 1,216,836 | -1.58(-6.27%) |
Jun 03, 2010 | 25.16 | 26.20 | 24.29 | 25.16 | 975,332 | +0.94(+3.86%) |
Jun 02, 2010 | 24.22 | 24.39 | 22.55 | 24.22 | 981,319 | +1.49(+6.56%) |
Jun 01, 2010 | 22.73 | 24.57 | 22.72 | 22.73 | 1,003 | -1.92(-7.77%) |
May 28, 2010 | 24.64 | 25.72 | 24.19 | 24.64 | 712,346 | -0.91(-3.56%) |
May 27, 2010 | 24.86 | 25.57 | 24.45 | 25.55 | 512,605 | +1.54(+6.42%) |
May 26, 2010 | 24.01 | 24.93 | 23.75 | 24.01 | 1,006 | +0.29(+1.24%) |
May 25, 2010 | 22.62 | 23.77 | 22.43 | 23.72 | 1,028,754 | +0.01(+0.04%) |
May 24, 2010 | 23.89 | 24.30 | 23.66 | 23.71 | 1,149,443 | -0.42(-1.72%) |
May 21, 2010 | 22.15 | 24.12 | 22.03 | 24.12 | 1,392,200 | +1.46(+6.46%) |
May 20, 2010 | 22.42 | 23.70 | 22.31 | 22.66 | 1,123,731 | -1.18(-4.94%) |
May 19, 2010 | 23.41 | 24.43 | 22.85 | 23.84 | 1,180,708 | +0.25(+1.07%) |
May 18, 2010 | 25.42 | 26.13 | 23.48 | 23.59 | 4,753 | -1.42(-5.68%) |
May 17, 2010 | 25.15 | 25.55 | 23.73 | 25.01 | 620,289 | +0.04(+0.17%) |
May 14, 2010 | 24.96 | 25.71 | 24.21 | 24.96 | 739,493 | -0.42(-1.67%) |
May 13, 2010 | 26.72 | 26.83 | 24.96 | 25.39 | 822,047 | -1.46(-5.45%) |
May 12, 2010 | 26.14 | 27.09 | 25.67 | 26.85 | 518,615 | +0.84(+3.23%) |
May 11, 2010 | 26.07 | 26.52 | 26.00 | 26.01 | 889,412 | +0.18(+0.70%) |
May 10, 2010 | 24.90 | 25.90 | 24.78 | 25.83 | 959,462 | +2.60(+11.19%) |
May 07, 2010 | 24.78 | 25.47 | 23.03 | 23.23 | 1,630,926 | +0.18(+0.79%) |
May 06, 2010 | 25.93 | 26.34 | 22.22 | 23.05 | 1,402,172 | -3.39(-12.82%) |
May 05, 2010 | 26.71 | 28.14 | 25.99 | 26.44 | 941,681 | -0.42(-1.58%) |
May 04, 2010 | 27.32 | 27.81 | 26.52 | 26.86 | 717,826 | -0.98(-3.52%) |