Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.31 | 27.63 | 24.15 | 26.31 | 3,383,197 | +1.55(+6.28%) |
Jul 29, 2010 | 23.44 | 25.33 | 23.25 | 24.76 | 2,337,161 | +1.75(+7.63%) |
Jul 28, 2010 | 23.01 | 23.59 | 22.78 | 23.01 | 2,220 | -0.13(-0.58%) |
Jul 27, 2010 | 24.05 | 24.18 | 22.92 | 23.14 | 795,366 | -0.57(-2.41%) |
Jul 26, 2010 | 23.56 | 23.88 | 23.12 | 23.71 | 895,728 | +0.36(+1.55%) |
Jul 23, 2010 | 22.93 | 23.84 | 22.61 | 23.35 | 1,150,523 | +0.21(+0.91%) |
Jul 22, 2010 | 22.11 | 23.24 | 22.11 | 23.14 | 1,182,039 | +1.55(+7.20%) |
Jul 21, 2010 | 22.19 | 22.50 | 21.43 | 21.59 | 889,970 | -0.30(-1.35%) |
Jul 20, 2010 | 20.75 | 21.98 | 20.53 | 21.88 | 873,661 | +0.54(+2.55%) |
Jul 19, 2010 | 21.08 | 21.85 | 20.81 | 21.34 | 1,169,082 | +0.45(+2.15%) |
Jul 16, 2010 | 20.89 | 21.58 | 20.79 | 20.89 | 906,770 | -0.56(-2.62%) |
Jul 15, 2010 | 22.16 | 22.16 | 21.18 | 21.45 | 1,110,636 | -0.61(-2.77%) |
Jul 14, 2010 | 21.93 | 22.20 | 21.49 | 22.06 | 1,048 | +0.04(+0.17%) |
Jul 13, 2010 | 22.02 | 22.29 | 20.76 | 22.02 | 5,426 | +1.53(+7.44%) |
Jul 12, 2010 | 20.49 | 21.05 | 20.28 | 20.50 | 657,628 | -0.34(-1.65%) |
Jul 09, 2010 | 20.84 | 20.90 | 20.02 | 20.84 | 1,091,195 | +0.54(+2.68%) |
Jul 08, 2010 | 20.30 | 21.07 | 19.84 | 20.30 | 1,019,893 | +0.32(+1.62%) |
Jul 07, 2010 | 18.94 | 20.01 | 18.71 | 19.97 | 1,492,533 | +1.22(+6.51%) |
Jul 06, 2010 | 18.75 | 20.10 | 18.39 | 18.75 | 2,775 | -0.54(-2.82%) |
Jul 02, 2010 | 19.30 | 20.37 | 18.96 | 19.30 | 1,512,965 | -0.80(-3.98%) |
Jul 01, 2010 | 19.86 | 20.66 | 18.86 | 20.10 | 1,838,207 | +0.02(+0.09%) |
Jun 30, 2010 | 20.08 | 21.02 | 19.86 | 20.08 | 4,353 | -0.35(-1.73%) |
Jun 29, 2010 | 21.53 | 21.56 | 20.04 | 20.43 | 1,994,192 | -1.97(-8.81%) |
Jun 25, 2010 | 22.41 | 22.82 | 22.01 | 22.41 | 2,477,707 | +0.01(+0.04%) |
Jun 24, 2010 | 22.40 | 23.09 | 22.14 | 22.40 | 325 | -0.21(-0.93%) |
Jun 23, 2010 | 22.95 | 23.14 | 22.03 | 22.61 | 1,266,659 | -0.49(-2.11%) |
Jun 22, 2010 | 23.09 | 24.60 | 22.98 | 23.09 | 1,596 | -1.24(-5.09%) |
Jun 21, 2010 | 24.70 | 25.55 | 24.06 | 24.33 | 1,843,680 | +0.23(+0.95%) |
Jun 18, 2010 | 24.10 | 24.17 | 23.23 | 24.10 | 1,775,347 | +0.60(+2.56%) |
Jun 17, 2010 | 23.50 | 24.05 | 22.98 | 23.50 | 309 | -0.21(-0.88%) |
Jun 16, 2010 | 23.62 | 24.07 | 23.36 | 23.71 | 1,351,296 | -0.27(-1.11%) |
Jun 15, 2010 | 23.98 | 24.13 | 23.33 | 23.98 | 3,193 | +0.90(+3.88%) |
Jun 14, 2010 | 22.53 | 24.02 | 22.53 | 23.08 | 1,938,094 | +1.04(+4.71%) |
Jun 11, 2010 | 21.65 | 22.25 | 21.32 | 22.04 | 1,583,767 | +0.07(+0.30%) |
Jun 10, 2010 | 21.98 | 22.04 | 19.88 | 21.98 | 2,577 | +2.93(+15.37%) |
Jun 09, 2010 | 20.03 | 20.43 | 18.83 | 19.05 | 1,957,079 | -0.72(-3.62%) |
Jun 08, 2010 | 19.91 | 20.44 | 19.24 | 19.76 | 1,220,085 | -0.04(-0.19%) |
Jun 07, 2010 | 20.90 | 21.17 | 19.74 | 19.80 | 1,112,734 | -0.96(-4.64%) |
Jun 04, 2010 | 22.15 | 22.29 | 20.57 | 20.77 | 1,943,732 | -2.32(-10.04%) |
Jun 03, 2010 | 23.08 | 23.18 | 22.03 | 23.08 | 2,208,239 | +1.04(+4.71%) |
Jun 02, 2010 | 22.04 | 22.07 | 20.65 | 22.04 | 1,592,618 | +1.41(+6.84%) |
Jun 01, 2010 | 20.74 | 21.58 | 20.56 | 20.63 | 1,324,397 | -0.50(-2.35%) |
May 28, 2010 | 21.13 | 22.40 | 20.77 | 21.13 | 1,149,872 | -1.03(-4.65%) |
May 27, 2010 | 21.30 | 22.22 | 21.09 | 22.16 | 1,036,035 | +1.74(+8.50%) |
May 26, 2010 | 20.42 | 21.76 | 20.29 | 20.42 | 2,257 | -0.10(-0.51%) |
May 25, 2010 | 19.06 | 20.68 | 18.68 | 20.53 | 2,431,451 | +0.35(+1.75%) |
May 24, 2010 | 19.63 | 20.82 | 19.50 | 20.17 | 1,918,838 | +0.44(+2.22%) |
May 21, 2010 | 18.48 | 19.92 | 18.17 | 19.74 | 2,494,582 | +0.70(+3.66%) |
May 20, 2010 | 18.72 | 19.63 | 18.51 | 19.04 | 2,142,463 | -0.97(-4.86%) |
May 19, 2010 | 20.38 | 20.51 | 19.39 | 20.01 | 1,627,574 | -0.44(-2.14%) |
May 18, 2010 | 21.82 | 21.92 | 20.22 | 20.45 | 1,299,583 | -0.84(-3.94%) |
May 17, 2010 | 21.92 | 22.43 | 20.66 | 21.29 | 1,851,355 | -0.42(-1.93%) |
May 14, 2010 | 21.71 | 22.95 | 21.39 | 21.71 | 1,221,260 | -1.61(-6.91%) |
May 13, 2010 | 23.63 | 24.46 | 23.05 | 23.32 | 849,958 | -0.42(-1.77%) |
May 12, 2010 | 22.68 | 23.97 | 22.68 | 23.74 | 1,247,551 | +1.14(+5.06%) |
May 11, 2010 | 22.98 | 23.53 | 22.52 | 22.60 | 1,604,364 | +0.43(+1.94%) |
May 10, 2010 | 21.99 | 22.19 | 21.76 | 22.17 | 1,659,771 | +1.82(+8.95%) |
May 07, 2010 | 21.69 | 22.15 | 19.59 | 20.35 | 2,987,027 | -0.20(-0.97%) |
May 06, 2010 | 20.55 | 23.26 | 20.55 | 20.55 | 104 | -1.40(-6.39%) |
May 05, 2010 | 22.52 | 23.32 | 21.81 | 21.95 | 2,236,967 | -1.30(-5.58%) |
May 04, 2010 | 24.46 | 24.54 | 22.89 | 23.24 | 2,046,215 | -1.54(-6.23%) |