Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.25 | 26.30 | 25.21 | 26.25 | 1,133,655 | +0.54(+2.11%) |
Jul 29, 2010 | 25.08 | 25.77 | 24.89 | 25.71 | 1,075,084 | +0.70(+2.79%) |
Jul 28, 2010 | 25.35 | 25.62 | 24.87 | 25.01 | 1,044,697 | -0.63(-2.47%) |
Jul 27, 2010 | 26.43 | 26.48 | 25.46 | 25.65 | 1,026,423 | -0.54(-2.07%) |
Jul 26, 2010 | 25.81 | 26.20 | 25.70 | 26.19 | 435,867 | +0.29(+1.13%) |
Jul 23, 2010 | 24.90 | 25.94 | 24.75 | 25.90 | 1,002,650 | +0.73(+2.91%) |
Jul 22, 2010 | 25.05 | 25.43 | 24.77 | 25.17 | 1,052,133 | +0.43(+1.76%) |
Jul 21, 2010 | 24.84 | 25.25 | 24.58 | 24.73 | 1,773,360 | +0.09(+0.35%) |
Jul 20, 2010 | 23.81 | 24.71 | 23.79 | 24.65 | 973,159 | +0.31(+1.29%) |
Jul 19, 2010 | 24.13 | 24.42 | 23.87 | 24.33 | 488,125 | +0.32(+1.33%) |
Jul 16, 2010 | 24.01 | 24.54 | 23.98 | 24.01 | 590,394 | -0.73(-2.93%) |
Jul 15, 2010 | 24.59 | 24.87 | 23.90 | 24.74 | 743,340 | +0.03(+0.14%) |
Jul 14, 2010 | 24.42 | 24.90 | 24.14 | 24.70 | 174,999 | +0.17(+0.70%) |
Jul 13, 2010 | 24.53 | 24.69 | 23.71 | 24.53 | 439 | +0.93(+3.92%) |
Jul 12, 2010 | 24.11 | 24.51 | 23.54 | 23.61 | 798,573 | -0.62(-2.55%) |
Jul 09, 2010 | 24.22 | 24.25 | 23.76 | 24.22 | 405,049 | +0.30(+1.24%) |
Jul 08, 2010 | 23.53 | 23.96 | 23.25 | 23.93 | 778,823 | +0.55(+2.37%) |
Jul 07, 2010 | 22.49 | 23.46 | 22.49 | 23.37 | 930,705 | +1.07(+4.79%) |
Jul 06, 2010 | 23.02 | 23.33 | 22.09 | 22.30 | 1,543 | -0.23(-1.01%) |
Jul 02, 2010 | 22.53 | 22.74 | 22.06 | 22.53 | 1,000,228 | +0.18(+0.82%) |
Jul 01, 2010 | 22.75 | 22.94 | 21.85 | 22.35 | 1,011,529 | -0.27(-1.19%) |
Jun 30, 2010 | 23.03 | 23.69 | 22.57 | 22.62 | 759 | -0.38(-1.66%) |
Jun 29, 2010 | 23.04 | 23.37 | 22.74 | 23.00 | 1,671,073 | -0.70(-2.97%) |
Jun 25, 2010 | 23.70 | 23.81 | 23.14 | 23.70 | 1,321,985 | +0.36(+1.54%) |
Jun 24, 2010 | 24.09 | 24.13 | 23.28 | 23.34 | 919,826 | -0.83(-3.43%) |
Jun 23, 2010 | 24.25 | 24.38 | 23.78 | 24.17 | 1,639,350 | -0.18(-0.73%) |
Jun 22, 2010 | 25.26 | 25.41 | 24.29 | 24.35 | 1,591,518 | -1.03(-4.05%) |
Jun 21, 2010 | 26.34 | 26.49 | 25.15 | 25.38 | 1,179,337 | -0.56(-2.16%) |
Jun 18, 2010 | 25.94 | 25.95 | 24.97 | 25.94 | 1,240,884 | +0.77(+3.04%) |
Jun 17, 2010 | 25.10 | 25.48 | 24.82 | 25.17 | 1,280,674 | +0.29(+1.15%) |
Jun 16, 2010 | 24.82 | 25.15 | 24.47 | 24.89 | 997,102 | -0.14(-0.57%) |
Jun 15, 2010 | 24.17 | 25.06 | 24.17 | 25.03 | 740,032 | +1.00(+4.16%) |
Jun 14, 2010 | 24.58 | 24.70 | 23.94 | 24.03 | 1,496,857 | -0.15(-0.61%) |
Jun 11, 2010 | 22.81 | 24.34 | 22.78 | 24.18 | 1,880,205 | +1.11(+4.83%) |
Jun 10, 2010 | 22.57 | 23.12 | 22.41 | 23.06 | 1,223,659 | +1.15(+5.27%) |
Jun 09, 2010 | 21.91 | 22.73 | 21.73 | 21.91 | 1,844,834 | +0.21(+0.95%) |
Jun 08, 2010 | 21.09 | 21.77 | 20.57 | 21.70 | 1,593,670 | +0.51(+2.40%) |
Jun 07, 2010 | 21.84 | 22.08 | 21.18 | 21.19 | 1,118,540 | -0.50(-2.29%) |
Jun 04, 2010 | 21.69 | 22.81 | 21.54 | 21.69 | 827,968 | -0.89(-3.92%) |
Jun 03, 2010 | 22.83 | 22.95 | 22.01 | 22.58 | 2,159,221 | -0.13(-0.55%) |
Jun 02, 2010 | 21.19 | 22.72 | 21.01 | 22.70 | 1,537,152 | +1.85(+8.88%) |
Jun 01, 2010 | 21.63 | 22.05 | 20.85 | 20.85 | 1,788,946 | -1.46(-6.53%) |
May 28, 2010 | 22.31 | 23.30 | 22.30 | 22.31 | 927,181 | -1.14(-4.87%) |
May 27, 2010 | 22.99 | 23.47 | 22.68 | 23.45 | 1,004,862 | +1.17(+5.23%) |
May 26, 2010 | 22.65 | 22.95 | 22.19 | 22.29 | 1,025,337 | +0.13(+0.57%) |
May 25, 2010 | 21.31 | 22.24 | 21.10 | 22.16 | 1,492,331 | +0.12(+0.54%) |
May 24, 2010 | 22.95 | 23.30 | 22.00 | 22.04 | 1,271,856 | -1.03(-4.48%) |
May 21, 2010 | 21.69 | 23.09 | 21.50 | 23.07 | 1,701,202 | +0.87(+3.94%) |
May 20, 2010 | 22.22 | 22.75 | 22.10 | 22.20 | 1,301,221 | -1.51(-6.39%) |
May 19, 2010 | 23.77 | 24.23 | 23.41 | 23.71 | 1,289,037 | -0.16(-0.67%) |
May 18, 2010 | 25.06 | 25.27 | 23.78 | 23.87 | 1,685,342 | -0.90(-3.64%) |
May 17, 2010 | 25.94 | 26.09 | 24.34 | 24.78 | 1,705,329 | -1.17(-4.51%) |
May 14, 2010 | 25.95 | 26.63 | 25.55 | 25.95 | 662,658 | -1.02(-3.77%) |
May 13, 2010 | 26.99 | 27.49 | 26.82 | 26.97 | 1,382,335 | -0.14(-0.53%) |
May 12, 2010 | 26.15 | 27.13 | 26.15 | 27.11 | 625,884 | +1.06(+4.08%) |
May 11, 2010 | 26.27 | 26.51 | 26.03 | 26.05 | 768,888 | +0.02(+0.07%) |
May 10, 2010 | 25.61 | 26.06 | 25.58 | 26.03 | 1,486,623 | +1.49(+6.05%) |
May 07, 2010 | 25.37 | 25.59 | 24.16 | 24.54 | 1,435,787 | -0.76(-3.00%) |
May 06, 2010 | 26.38 | 26.89 | 23.53 | 25.30 | 1,158,342 | -1.07(-4.07%) |
May 05, 2010 | 26.40 | 26.91 | 26.16 | 26.38 | 1,190,768 | -0.46(-1.70%) |
May 04, 2010 | 27.41 | 27.57 | 26.65 | 26.83 | 982,404 | -1.10(-3.93%) |