Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.40 | 25.00 | 22.00 | 24.40 | 10,260 | +0.50(+2.09%) |
Jul 29, 2010 | 23.80 | 24.10 | 23.00 | 23.90 | 8,084 | +0.40(+1.70%) |
Jul 28, 2010 | 24.50 | 25.40 | 23.30 | 23.50 | 12,973 | -1.20(-4.86%) |
Jul 27, 2010 | 25.20 | 25.50 | 24.60 | 24.70 | 19,552 | -0.20(-0.80%) |
Jul 26, 2010 | 24.40 | 24.90 | 23.50 | 24.90 | 21,863 | +0.70(+2.89%) |
Jul 23, 2010 | 23.40 | 24.50 | 22.50 | 24.20 | 21,796 | +0.60(+2.54%) |
Jul 22, 2010 | 22.50 | 23.60 | 22.20 | 23.60 | 24,272 | +1.60(+7.27%) |
Jul 21, 2010 | 22.40 | 22.90 | 22.00 | 22.00 | 17,565 | -0.30(-1.35%) |
Jul 20, 2010 | 20.20 | 22.30 | 20.10 | 22.30 | 22,103 | +1.70(+8.25%) |
Jul 19, 2010 | 20.70 | 21.20 | 20.40 | 20.60 | 21,253 | +0.10(+0.49%) |
Jul 16, 2010 | 21.20 | 22.00 | 20.40 | 20.50 | 25,342 | -0.90(-4.21%) |
Jul 15, 2010 | 22.20 | 22.20 | 21.20 | 21.40 | 13,142 | -0.70(-3.17%) |
Jul 14, 2010 | 22.70 | 22.70 | 22.00 | 22.10 | 11,110 | -0.80(-3.49%) |
Jul 13, 2010 | 22.80 | 23.00 | 21.90 | 22.90 | 18,840 | +0.60(+2.69%) |
Jul 12, 2010 | 22.90 | 23.50 | 22.25 | 22.30 | 10,795 | -0.80(-3.46%) |
Jul 09, 2010 | 22.40 | 23.30 | 21.90 | 23.10 | 17,410 | +0.70(+3.13%) |
Jul 08, 2010 | 22.70 | 22.80 | 21.50 | 22.40 | 15,000 | +0.10(+0.45%) |
Jul 07, 2010 | 22.10 | 22.60 | 21.50 | 22.30 | 23,998 | +0.40(+1.83%) |
Jul 06, 2010 | 23.80 | 24.40 | 21.50 | 21.90 | 25,657 | -1.30(-5.60%) |
Jul 02, 2010 | 23.50 | 23.90 | 22.50 | 23.20 | 24,292 | +0.00(+0.00%) |
Jul 01, 2010 | 24.60 | 24.60 | 22.90 | 23.20 | 20,291 | -1.10(-4.53%) |
Jun 30, 2010 | 23.00 | 24.90 | 22.80 | 24.30 | 25,870 | +1.60(+7.05%) |
Jun 29, 2010 | 24.40 | 25.69 | 22.30 | 22.70 | 41,015 | -5.30(-18.93%) |
Jun 25, 2010 | 26.90 | 29.20 | 26.70 | 28.00 | 105,365 | +1.10(+4.09%) |
Jun 24, 2010 | 26.00 | 27.50 | 25.80 | 26.90 | 21,881 | +0.70(+2.67%) |
Jun 23, 2010 | 25.90 | 26.50 | 25.80 | 26.20 | 16,747 | +0.20(+0.77%) |
Jun 22, 2010 | 27.30 | 27.30 | 25.90 | 26.00 | 15,585 | -1.10(-4.06%) |
Jun 21, 2010 | 27.00 | 27.80 | 26.20 | 27.10 | 20,523 | -0.90(-3.21%) |
Jun 18, 2010 | 27.50 | 28.30 | 26.50 | 28.00 | 56,749 | +0.80(+2.94%) |
Jun 17, 2010 | 28.30 | 28.30 | 26.70 | 27.20 | 9,957 | -1.00(-3.55%) |
Jun 16, 2010 | 28.40 | 29.30 | 28.10 | 28.20 | 20,169 | -0.60(-2.08%) |
Jun 15, 2010 | 27.00 | 29.10 | 26.70 | 28.80 | 28,950 | +2.00(+7.46%) |
Jun 14, 2010 | 28.40 | 28.80 | 26.70 | 26.80 | 15,038 | -1.30(-4.63%) |
Jun 11, 2010 | 27.00 | 28.40 | 27.00 | 28.10 | 17,962 | +0.60(+2.18%) |
Jun 10, 2010 | 26.90 | 27.50 | 26.10 | 27.50 | 19,071 | +1.30(+4.96%) |
Jun 09, 2010 | 27.50 | 27.60 | 26.00 | 26.20 | 17,946 | -0.80(-2.96%) |
Jun 08, 2010 | 24.50 | 27.40 | 24.50 | 27.00 | 37,389 | +2.80(+11.57%) |
Jun 07, 2010 | 25.50 | 26.70 | 24.20 | 24.20 | 20,241 | -1.20(-4.72%) |
Jun 04, 2010 | 25.70 | 26.80 | 25.10 | 25.40 | 29,659 | -1.30(-4.87%) |
Jun 03, 2010 | 25.50 | 27.10 | 25.10 | 26.70 | 32,840 | +1.10(+4.30%) |
Jun 02, 2010 | 24.60 | 25.70 | 24.20 | 25.60 | 28,876 | +1.20(+4.92%) |
Jun 01, 2010 | 25.20 | 26.10 | 24.40 | 24.40 | 28,931 | -1.00(-3.94%) |
May 28, 2010 | 26.30 | 26.70 | 25.20 | 25.40 | 17,189 | -0.90(-3.42%) |
May 27, 2010 | 26.40 | 27.10 | 25.30 | 26.30 | 37,914 | +0.80(+3.14%) |
May 26, 2010 | 26.50 | 27.50 | 25.00 | 25.50 | 45,832 | -0.80(-3.04%) |
May 25, 2010 | 25.30 | 26.80 | 24.30 | 26.30 | 25,710 | +0.20(+0.77%) |
May 24, 2010 | 25.30 | 26.50 | 25.00 | 26.10 | 16,465 | +0.80(+3.16%) |
May 21, 2010 | 25.60 | 29.20 | 24.60 | 25.30 | 38,508 | -1.00(-3.80%) |
May 20, 2010 | 25.90 | 26.80 | 25.40 | 26.30 | 31,222 | -0.70(-2.59%) |
May 19, 2010 | 26.00 | 27.60 | 25.30 | 27.00 | 24,441 | +0.90(+3.45%) |
May 18, 2010 | 27.90 | 27.90 | 26.10 | 26.10 | 58,783 | -1.20(-4.40%) |
May 17, 2010 | 27.00 | 27.50 | 26.00 | 27.30 | 8,546 | +0.70(+2.63%) |
May 14, 2010 | 27.10 | 27.10 | 25.90 | 26.60 | 18,931 | -0.90(-3.27%) |
May 13, 2010 | 26.90 | 27.80 | 26.10 | 27.50 | 18,595 | +0.50(+1.85%) |
May 12, 2010 | 26.00 | 27.40 | 24.50 | 27.00 | 24,570 | +1.10(+4.25%) |
May 11, 2010 | 27.30 | 28.00 | 25.00 | 25.90 | 18,225 | -0.10(-0.38%) |
May 10, 2010 | 25.60 | 28.80 | 24.80 | 26.00 | 29,276 | +1.00(+4.00%) |
May 07, 2010 | 25.70 | 27.40 | 23.80 | 25.00 | 32,101 | -0.80(-3.10%) |
May 06, 2010 | 27.60 | 28.50 | 25.00 | 25.80 | 22,468 | -1.90(-6.86%) |
May 05, 2010 | 29.00 | 29.50 | 27.70 | 27.70 | 12,163 | -1.60(-5.46%) |
May 04, 2010 | 29.40 | 30.20 | 28.50 | 29.30 | 22,409 | -0.70(-2.33%) |