Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.72 | 26.98 | 25.84 | 26.72 | 133,108 | +0.15(+0.57%) |
Jul 29, 2010 | 25.71 | 26.69 | 25.69 | 26.57 | 158,769 | +1.06(+4.15%) |
Jul 28, 2010 | 25.51 | 25.81 | 25.06 | 25.51 | 496 | +0.30(+1.20%) |
Jul 27, 2010 | 26.02 | 26.02 | 25.12 | 25.20 | 101,869 | -0.61(-2.38%) |
Jul 26, 2010 | 25.64 | 25.87 | 25.13 | 25.82 | 110,598 | +0.20(+0.76%) |
Jul 23, 2010 | 24.03 | 25.71 | 23.90 | 25.62 | 87,101 | +1.41(+5.81%) |
Jul 22, 2010 | 23.84 | 24.47 | 23.70 | 24.22 | 108,018 | +0.90(+3.85%) |
Jul 21, 2010 | 24.22 | 24.45 | 23.26 | 23.32 | 89,413 | -0.65(-2.71%) |
Jul 20, 2010 | 22.52 | 24.03 | 22.41 | 23.97 | 110,196 | +0.95(+4.14%) |
Jul 19, 2010 | 23.04 | 23.18 | 22.56 | 23.02 | 89,113 | -0.12(-0.50%) |
Jul 16, 2010 | 23.13 | 24.67 | 22.92 | 23.13 | 126,402 | -1.89(-7.54%) |
Jul 15, 2010 | 25.69 | 25.79 | 24.49 | 25.02 | 84,907 | -0.62(-2.43%) |
Jul 14, 2010 | 25.60 | 26.09 | 25.28 | 25.64 | 85,240 | -0.19(-0.72%) |
Jul 13, 2010 | 25.83 | 26.14 | 24.33 | 25.83 | 1,214 | +1.21(+4.92%) |
Jul 12, 2010 | 24.66 | 24.92 | 23.87 | 24.62 | 82,984 | -0.14(-0.58%) |
Jul 09, 2010 | 24.76 | 25.00 | 24.20 | 24.76 | 93,761 | +0.26(+1.05%) |
Jul 08, 2010 | 24.50 | 24.54 | 23.85 | 24.50 | 368 | +0.93(+3.93%) |
Jul 07, 2010 | 22.74 | 23.64 | 22.33 | 23.58 | 96,998 | +1.03(+4.58%) |
Jul 06, 2010 | 22.54 | 24.16 | 22.29 | 22.54 | 621 | -0.56(-2.43%) |
Jul 02, 2010 | 23.10 | 24.31 | 22.93 | 23.10 | 79,884 | -0.67(-2.81%) |
Jul 01, 2010 | 22.54 | 23.93 | 22.24 | 23.77 | 149,718 | +1.21(+5.36%) |
Jun 30, 2010 | 22.56 | 23.38 | 22.42 | 22.56 | 2,322 | -0.50(-2.16%) |
Jun 29, 2010 | 23.24 | 23.33 | 22.34 | 23.06 | 154,788 | -0.67(-2.81%) |
Jun 25, 2010 | 23.73 | 24.82 | 23.26 | 23.73 | 245,384 | -0.38(-1.59%) |
Jun 24, 2010 | 24.47 | 24.94 | 24.02 | 24.11 | 121,561 | -0.59(-2.38%) |
Jun 23, 2010 | 25.13 | 25.25 | 24.64 | 24.70 | 81,607 | -0.55(-2.19%) |
Jun 22, 2010 | 25.25 | 26.27 | 25.14 | 25.25 | 356 | -0.36(-1.42%) |
Jun 21, 2010 | 26.15 | 26.68 | 25.43 | 25.61 | 118,352 | -0.06(-0.24%) |
Jun 18, 2010 | 25.68 | 26.06 | 25.20 | 25.68 | 220,507 | +0.06(+0.24%) |
Jun 17, 2010 | 25.73 | 26.10 | 25.22 | 25.61 | 62,618 | -0.01(-0.03%) |
Jun 16, 2010 | 25.93 | 26.40 | 25.58 | 25.62 | 147,110 | -0.61(-2.31%) |
Jun 15, 2010 | 26.23 | 26.46 | 25.73 | 26.23 | 619 | +0.26(+0.99%) |
Jun 14, 2010 | 24.91 | 26.27 | 24.59 | 25.97 | 192,335 | +1.50(+6.11%) |
Jun 11, 2010 | 23.02 | 24.51 | 23.00 | 24.47 | 92,126 | +1.09(+4.64%) |
Jun 10, 2010 | 23.39 | 23.59 | 21.46 | 23.39 | 575 | +1.86(+8.64%) |
Jun 09, 2010 | 21.34 | 22.24 | 21.13 | 21.53 | 130,317 | +0.43(+2.02%) |
Jun 08, 2010 | 22.06 | 22.66 | 20.99 | 21.10 | 159,337 | -0.81(-3.70%) |
Jun 07, 2010 | 23.04 | 23.27 | 21.81 | 21.91 | 73,416 | -1.04(-4.54%) |
Jun 04, 2010 | 22.95 | 23.81 | 22.85 | 22.95 | 169,046 | -1.25(-5.15%) |
Jun 03, 2010 | 23.77 | 24.44 | 23.51 | 24.20 | 67,941 | +0.59(+2.49%) |
Jun 02, 2010 | 23.61 | 23.81 | 22.46 | 23.61 | 90,820 | +1.30(+5.82%) |
Jun 01, 2010 | 22.91 | 23.45 | 22.25 | 22.31 | 97,675 | -0.84(-3.61%) |
May 28, 2010 | 23.15 | 23.88 | 23.15 | 23.15 | 104,652 | -0.53(-2.22%) |
May 27, 2010 | 22.72 | 23.75 | 22.70 | 23.67 | 91,054 | +1.60(+7.26%) |
May 26, 2010 | 22.07 | 23.26 | 22.01 | 22.07 | 503 | -0.28(-1.23%) |
May 25, 2010 | 21.16 | 22.49 | 21.08 | 22.35 | 87,215 | +0.35(+1.58%) |
May 24, 2010 | 22.86 | 23.08 | 21.97 | 22.00 | 64,530 | -0.95(-4.15%) |
May 21, 2010 | 21.93 | 23.02 | 21.80 | 22.95 | 105,161 | +0.62(+2.79%) |
May 20, 2010 | 22.29 | 22.96 | 22.14 | 22.33 | 97,552 | -1.13(-4.82%) |
May 19, 2010 | 23.86 | 24.30 | 22.70 | 23.46 | 75,552 | -0.45(-1.90%) |
May 18, 2010 | 24.97 | 25.73 | 23.68 | 23.91 | 83,490 | -1.08(-4.31%) |
May 17, 2010 | 24.73 | 25.17 | 23.85 | 24.99 | 118,044 | +0.44(+1.78%) |
May 14, 2010 | 24.55 | 24.74 | 23.65 | 24.55 | 89,176 | -0.22(-0.90%) |
May 13, 2010 | 23.89 | 24.95 | 23.74 | 24.78 | 119,657 | +0.70(+2.92%) |
May 12, 2010 | 23.04 | 24.32 | 22.78 | 24.07 | 94,627 | +1.36(+6.00%) |
May 11, 2010 | 22.38 | 23.33 | 22.21 | 22.71 | 99,218 | +0.70(+3.19%) |
May 10, 2010 | 21.58 | 22.09 | 21.14 | 22.01 | 80,089 | +2.14(+10.80%) |
May 07, 2010 | 21.46 | 21.66 | 19.62 | 19.86 | 125,708 | -1.59(-7.42%) |
May 06, 2010 | 22.21 | 22.77 | 18.88 | 21.46 | 75,597 | -0.93(-4.17%) |
May 05, 2010 | 22.07 | 22.54 | 21.97 | 22.39 | 90,578 | +0.04(+0.16%) |
May 04, 2010 | 22.53 | 23.00 | 21.58 | 22.36 | 134,944 | -0.68(-2.97%) |