Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.87 | 27.72 | 26.87 | 27.27 | 370,449 | -0.17(-0.62%) |
Jul 29, 2010 | 26.57 | 28.77 | 26.17 | 27.44 | 694,414 | +1.27(+4.86%) |
Jul 28, 2010 | 26.72 | 27.04 | 25.70 | 26.17 | 422,174 | -0.68(-2.52%) |
Jul 27, 2010 | 26.36 | 27.26 | 26.36 | 26.84 | 410,641 | +0.71(+2.73%) |
Jul 26, 2010 | 25.66 | 26.15 | 25.31 | 26.13 | 268,626 | +0.63(+2.48%) |
Jul 23, 2010 | 25.01 | 25.57 | 24.82 | 25.50 | 500,782 | +0.29(+1.14%) |
Jul 22, 2010 | 24.73 | 25.28 | 24.64 | 25.21 | 497,795 | +1.00(+4.13%) |
Jul 21, 2010 | 25.06 | 25.14 | 24.14 | 24.21 | 317,116 | -0.60(-2.43%) |
Jul 20, 2010 | 23.83 | 24.91 | 23.67 | 24.82 | 175,129 | +0.52(+2.15%) |
Jul 19, 2010 | 24.27 | 24.41 | 23.60 | 24.29 | 145,266 | +0.07(+0.30%) |
Jul 16, 2010 | 25.28 | 25.33 | 24.12 | 24.22 | 361,709 | -1.34(-5.26%) |
Jul 15, 2010 | 25.85 | 26.02 | 25.10 | 25.56 | 293,121 | -0.32(-1.25%) |
Jul 14, 2010 | 25.56 | 26.02 | 25.16 | 25.89 | 311,061 | +0.39(+1.52%) |
Jul 13, 2010 | 24.73 | 25.60 | 24.55 | 25.50 | 262,753 | +1.12(+4.59%) |
Jul 12, 2010 | 24.87 | 25.02 | 24.03 | 24.38 | 180,813 | -0.66(-2.63%) |
Jul 09, 2010 | 24.38 | 25.07 | 24.29 | 25.04 | 172,792 | +0.69(+2.81%) |
Jul 08, 2010 | 24.12 | 24.63 | 23.86 | 24.36 | 259,469 | +0.42(+1.77%) |
Jul 07, 2010 | 22.34 | 23.97 | 22.34 | 23.93 | 503,155 | +1.71(+7.71%) |
Jul 06, 2010 | 22.89 | 23.15 | 22.04 | 22.22 | 294,641 | -0.14(-0.61%) |
Jul 02, 2010 | 22.75 | 22.97 | 22.24 | 22.35 | 230,692 | -0.23(-1.00%) |
Jul 01, 2010 | 23.03 | 23.05 | 22.07 | 22.58 | 377,036 | -0.44(-1.92%) |
Jun 30, 2010 | 23.47 | 23.81 | 23.01 | 23.02 | 245,454 | -0.45(-1.92%) |
Jun 29, 2010 | 24.28 | 24.36 | 23.26 | 23.47 | 353,023 | -1.46(-5.86%) |
Jun 25, 2010 | 24.87 | 25.31 | 24.62 | 24.93 | 1,051,076 | +0.23(+0.95%) |
Jun 24, 2010 | 24.80 | 25.03 | 24.44 | 24.70 | 340,151 | -0.24(-0.98%) |
Jun 23, 2010 | 25.33 | 25.38 | 24.75 | 24.94 | 539,940 | -0.50(-1.95%) |
Jun 22, 2010 | 26.37 | 26.70 | 25.41 | 25.44 | 197,962 | -0.80(-3.06%) |
Jun 21, 2010 | 27.30 | 27.56 | 26.05 | 26.24 | 179,023 | -0.34(-1.29%) |
Jun 18, 2010 | 26.66 | 27.06 | 26.23 | 26.58 | 437,398 | +0.13(+0.48%) |
Jun 17, 2010 | 27.04 | 27.27 | 26.20 | 26.46 | 248,365 | -0.48(-1.77%) |
Jun 16, 2010 | 26.33 | 27.15 | 26.33 | 26.93 | 283,732 | +0.38(+1.43%) |
Jun 15, 2010 | 25.56 | 26.64 | 25.30 | 26.56 | 349,422 | +1.15(+4.54%) |
Jun 14, 2010 | 25.59 | 26.11 | 25.29 | 25.40 | 100,537 | +0.23(+0.90%) |
Jun 11, 2010 | 24.63 | 25.21 | 24.55 | 25.18 | 142,882 | +0.14(+0.58%) |
Jun 10, 2010 | 24.31 | 25.06 | 24.31 | 25.03 | 264,788 | +1.24(+5.19%) |
Jun 09, 2010 | 24.26 | 24.54 | 23.68 | 23.80 | 414,386 | -0.19(-0.79%) |
Jun 08, 2010 | 23.91 | 24.21 | 23.26 | 23.99 | 383,151 | -0.13(-0.52%) |
Jun 07, 2010 | 24.95 | 25.33 | 24.09 | 24.11 | 627,425 | -0.75(-3.00%) |
Jun 04, 2010 | 24.94 | 25.62 | 24.73 | 24.86 | 691,439 | -0.85(-3.31%) |
Jun 03, 2010 | 25.22 | 25.84 | 24.99 | 25.71 | 326,776 | +0.41(+1.60%) |
Jun 02, 2010 | 25.08 | 25.32 | 24.47 | 25.30 | 512,619 | +0.37(+1.48%) |
Jun 01, 2010 | 25.65 | 26.00 | 24.89 | 24.93 | 396,833 | -0.95(-3.66%) |
May 28, 2010 | 26.54 | 26.52 | 25.65 | 25.88 | 355,570 | -0.66(-2.48%) |
May 27, 2010 | 25.64 | 26.57 | 25.37 | 26.54 | 422,717 | +1.60(+6.40%) |
May 26, 2010 | 24.84 | 25.50 | 24.62 | 24.94 | 824,035 | +0.29(+1.17%) |
May 25, 2010 | 23.67 | 24.74 | 23.21 | 24.65 | 644,755 | +0.33(+1.37%) |
May 24, 2010 | 24.44 | 24.73 | 23.87 | 24.32 | 368,327 | -0.30(-1.21%) |
May 21, 2010 | 24.23 | 24.73 | 23.50 | 24.62 | 764,107 | +0.20(+0.81%) |
May 20, 2010 | 24.61 | 25.71 | 24.38 | 24.42 | 379,698 | -2.01(-7.61%) |
May 19, 2010 | 26.88 | 27.22 | 25.93 | 26.43 | 353,294 | -0.63(-2.33%) |
May 18, 2010 | 27.95 | 28.14 | 26.88 | 27.06 | 301,450 | -0.40(-1.44%) |
May 17, 2010 | 28.19 | 28.68 | 26.93 | 27.46 | 304,270 | -0.51(-1.84%) |
May 14, 2010 | 28.30 | 28.77 | 27.63 | 27.97 | 430,256 | -0.69(-2.39%) |
May 13, 2010 | 28.64 | 29.03 | 28.55 | 28.66 | 318,502 | -0.14(-0.50%) |
May 12, 2010 | 28.13 | 28.86 | 28.13 | 28.80 | 387,412 | +0.86(+3.09%) |
May 11, 2010 | 27.98 | 28.62 | 27.23 | 27.94 | 358,228 | +0.22(+0.78%) |
May 10, 2010 | 27.38 | 27.78 | 26.43 | 27.72 | 399,918 | +1.96(+7.62%) |
May 07, 2010 | 26.89 | 26.89 | 25.54 | 25.76 | 540,244 | -1.17(-4.34%) |
May 06, 2010 | 27.83 | 28.49 | 24.57 | 26.93 | 661,796 | -1.04(-3.70%) |
May 05, 2010 | 27.56 | 28.05 | 27.37 | 27.96 | 398,190 | -0.11(-0.38%) |
May 04, 2010 | 29.39 | 29.39 | 27.85 | 28.07 | 429,321 | -1.68(-5.66%) |