Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.67 | 26.93 | 25.79 | 26.67 | 133,339 | +0.15(+0.57%) |
Jul 29, 2010 | 25.67 | 26.64 | 25.64 | 26.52 | 159,044 | +1.06(+4.15%) |
Jul 28, 2010 | 25.46 | 25.77 | 25.02 | 25.46 | 497 | +0.30(+1.20%) |
Jul 27, 2010 | 25.98 | 25.98 | 25.07 | 25.16 | 102,045 | -0.61(-2.38%) |
Jul 26, 2010 | 25.60 | 25.83 | 25.09 | 25.77 | 110,790 | +0.20(+0.76%) |
Jul 23, 2010 | 23.99 | 25.67 | 23.86 | 25.58 | 87,252 | +1.40(+5.81%) |
Jul 22, 2010 | 23.80 | 24.42 | 23.66 | 24.17 | 108,205 | +0.90(+3.86%) |
Jul 21, 2010 | 24.17 | 24.41 | 23.22 | 23.28 | 89,568 | -0.65(-2.71%) |
Jul 20, 2010 | 22.48 | 23.99 | 22.37 | 23.93 | 110,387 | +0.95(+4.14%) |
Jul 19, 2010 | 23.00 | 23.14 | 22.52 | 22.98 | 89,268 | -0.12(-0.50%) |
Jul 16, 2010 | 23.09 | 24.63 | 22.88 | 23.09 | 126,622 | -1.88(-7.54%) |
Jul 15, 2010 | 25.65 | 25.75 | 24.45 | 24.97 | 85,054 | -0.62(-2.43%) |
Jul 14, 2010 | 25.55 | 26.04 | 25.23 | 25.60 | 85,388 | -0.19(-0.72%) |
Jul 13, 2010 | 25.78 | 26.09 | 24.29 | 25.78 | 1,216 | +1.21(+4.92%) |
Jul 12, 2010 | 24.62 | 24.88 | 23.83 | 24.57 | 83,128 | -0.14(-0.57%) |
Jul 09, 2010 | 24.72 | 24.96 | 24.16 | 24.72 | 93,923 | +0.26(+1.05%) |
Jul 08, 2010 | 24.46 | 24.49 | 23.81 | 24.46 | 369 | +0.92(+3.93%) |
Jul 07, 2010 | 22.70 | 23.60 | 22.29 | 23.54 | 97,166 | +1.03(+4.58%) |
Jul 06, 2010 | 22.50 | 24.12 | 22.26 | 22.50 | 622 | -0.56(-2.43%) |
Jul 02, 2010 | 23.06 | 24.27 | 22.89 | 23.06 | 80,023 | -0.67(-2.81%) |
Jul 01, 2010 | 22.50 | 23.89 | 22.20 | 23.73 | 149,978 | +1.21(+5.36%) |
Jun 30, 2010 | 22.52 | 23.34 | 22.38 | 22.52 | 2,326 | -0.50(-2.16%) |
Jun 29, 2010 | 23.20 | 23.29 | 22.30 | 23.02 | 155,056 | -0.67(-2.81%) |
Jun 25, 2010 | 23.69 | 24.78 | 23.22 | 23.69 | 245,809 | -0.38(-1.59%) |
Jun 24, 2010 | 24.43 | 24.89 | 23.98 | 24.07 | 121,772 | -0.59(-2.38%) |
Jun 23, 2010 | 25.09 | 25.21 | 24.59 | 24.65 | 81,748 | -0.55(-2.19%) |
Jun 22, 2010 | 25.21 | 26.23 | 25.10 | 25.21 | 356 | -0.36(-1.42%) |
Jun 21, 2010 | 26.10 | 26.64 | 25.38 | 25.57 | 118,557 | -0.06(-0.24%) |
Jun 18, 2010 | 25.63 | 26.01 | 25.15 | 25.63 | 220,890 | +0.06(+0.24%) |
Jun 17, 2010 | 25.69 | 26.06 | 25.18 | 25.57 | 62,726 | -0.01(-0.03%) |
Jun 16, 2010 | 25.89 | 26.35 | 25.53 | 25.58 | 147,365 | -0.60(-2.31%) |
Jun 15, 2010 | 26.18 | 26.41 | 25.69 | 26.18 | 620 | +0.26(+0.99%) |
Jun 14, 2010 | 24.87 | 26.23 | 24.55 | 25.93 | 192,669 | +1.49(+6.11%) |
Jun 11, 2010 | 22.98 | 24.47 | 22.96 | 24.43 | 92,286 | +1.08(+4.64%) |
Jun 10, 2010 | 23.35 | 23.55 | 21.42 | 23.35 | 576 | +1.86(+8.64%) |
Jun 09, 2010 | 21.31 | 22.20 | 21.09 | 21.49 | 130,543 | +0.43(+2.02%) |
Jun 08, 2010 | 22.02 | 22.62 | 20.95 | 21.07 | 159,614 | -0.81(-3.70%) |
Jun 07, 2010 | 23.00 | 23.23 | 21.78 | 21.87 | 73,543 | -1.04(-4.54%) |
Jun 04, 2010 | 22.91 | 23.77 | 22.81 | 22.91 | 169,340 | -1.24(-5.15%) |
Jun 03, 2010 | 23.73 | 24.40 | 23.47 | 24.16 | 68,059 | +0.59(+2.49%) |
Jun 02, 2010 | 23.57 | 23.77 | 22.42 | 23.57 | 90,978 | +1.30(+5.82%) |
Jun 01, 2010 | 22.87 | 23.41 | 22.21 | 22.27 | 97,845 | -0.84(-3.61%) |
May 28, 2010 | 23.11 | 23.84 | 23.11 | 23.11 | 104,833 | -0.52(-2.22%) |
May 27, 2010 | 22.68 | 23.71 | 22.66 | 23.63 | 91,212 | +1.60(+7.26%) |
May 26, 2010 | 22.03 | 23.22 | 21.97 | 22.03 | 504 | -0.28(-1.23%) |
May 25, 2010 | 21.13 | 22.45 | 21.05 | 22.31 | 87,366 | +0.35(+1.58%) |
May 24, 2010 | 22.82 | 23.04 | 21.94 | 21.96 | 64,642 | -0.95(-4.15%) |
May 21, 2010 | 21.89 | 22.98 | 21.77 | 22.91 | 105,343 | +0.62(+2.79%) |
May 20, 2010 | 22.26 | 22.92 | 22.10 | 22.29 | 97,721 | -1.13(-4.82%) |
May 19, 2010 | 23.82 | 24.25 | 22.66 | 23.42 | 75,683 | -0.45(-1.90%) |
May 18, 2010 | 24.93 | 25.69 | 23.64 | 23.87 | 83,635 | -1.07(-4.31%) |
May 17, 2010 | 24.69 | 25.13 | 23.81 | 24.95 | 118,249 | +0.44(+1.78%) |
May 14, 2010 | 24.51 | 24.70 | 23.61 | 24.51 | 89,331 | -0.22(-0.90%) |
May 13, 2010 | 23.85 | 24.90 | 23.70 | 24.73 | 119,865 | +0.70(+2.92%) |
May 12, 2010 | 23.00 | 24.28 | 22.74 | 24.03 | 94,791 | +1.36(+6.00%) |
May 11, 2010 | 22.34 | 23.29 | 22.18 | 22.67 | 99,390 | +0.70(+3.19%) |
May 10, 2010 | 21.55 | 22.05 | 21.10 | 21.97 | 80,228 | +2.14(+10.80%) |
May 07, 2010 | 21.42 | 21.62 | 19.59 | 19.83 | 125,926 | -1.59(-7.42%) |
May 06, 2010 | 22.17 | 22.73 | 18.84 | 21.42 | 75,728 | -0.93(-4.17%) |
May 05, 2010 | 22.03 | 22.50 | 21.93 | 22.35 | 90,736 | +0.04(+0.16%) |
May 04, 2010 | 22.49 | 22.96 | 21.55 | 22.32 | 135,178 | -0.68(-2.97%) |