Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.51 | 24.60 | 24.46 | 24.51 | 2,871 | +0.04(+0.15%) |
Jul 29, 2010 | 24.54 | 24.58 | 24.43 | 24.47 | 3,010 | -0.10(-0.42%) |
Jul 28, 2010 | 24.47 | 24.60 | 24.47 | 24.58 | 1,890 | +0.08(+0.31%) |
Jul 27, 2010 | 24.30 | 24.50 | 24.29 | 24.50 | 10,992 | +0.08(+0.31%) |
Jul 26, 2010 | 24.30 | 24.45 | 24.30 | 24.42 | 2,234 | -0.06(-0.23%) |
Jul 23, 2010 | 24.68 | 24.68 | 24.42 | 24.48 | 1,160 | -0.03(-0.12%) |
Jul 22, 2010 | 24.80 | 24.80 | 24.37 | 24.51 | 2,273 | +0.18(+0.74%) |
Jul 21, 2010 | 24.74 | 24.74 | 24.26 | 24.33 | 2,621 | +0.05(+0.19%) |
Jul 20, 2010 | 24.26 | 24.38 | 24.26 | 24.28 | 2,641 | +0.07(+0.27%) |
Jul 19, 2010 | 24.26 | 24.26 | 24.22 | 24.22 | 327 | +0.07(+0.29%) |
Jul 16, 2010 | 24.15 | 24.16 | 23.87 | 24.15 | 2,891 | +0.13(+0.55%) |
Jul 15, 2010 | 24.24 | 24.24 | 24.02 | 24.02 | 5,522 | -0.22(-0.91%) |
Jul 14, 2010 | 24.14 | 24.26 | 24.13 | 24.24 | 8,856 | +0.21(+0.89%) |
Jul 13, 2010 | 24.14 | 24.16 | 23.97 | 24.02 | 5,612 | -0.14(-0.57%) |
Jul 12, 2010 | 24.10 | 24.16 | 24.01 | 24.16 | 2,426 | +0.01(+0.05%) |
Jul 09, 2010 | 24.15 | 24.15 | 24.14 | 24.15 | 8,711 | +0.18(+0.76%) |
Jul 08, 2010 | 24.02 | 24.06 | 23.86 | 23.97 | 4,439 | +0.01(+0.06%) |
Jul 07, 2010 | 23.95 | 23.95 | 23.95 | 23.95 | 153 | +0.33(+1.40%) |
Jul 06, 2010 | 23.55 | 23.74 | 23.55 | 23.62 | 1,987 | -0.22(-0.91%) |
Jul 02, 2010 | 23.84 | 23.89 | 23.62 | 23.84 | 3,916 | +0.21(+0.88%) |
Jul 01, 2010 | 23.48 | 23.76 | 23.48 | 23.63 | 2,742 | -0.21(-0.87%) |
Jun 30, 2010 | 23.78 | 23.87 | 23.71 | 23.84 | 13,444 | +0.43(+1.82%) |
Jun 29, 2010 | 23.59 | 23.74 | 23.41 | 23.41 | 17,335 | -0.64(-2.65%) |
Jun 25, 2010 | 24.05 | 24.05 | 23.96 | 24.05 | 2,093 | +0.14(+0.57%) |
Jun 24, 2010 | 23.99 | 24.00 | 23.91 | 23.91 | 6,069 | -0.10(-0.42%) |
Jun 23, 2010 | 24.01 | 24.01 | 24.01 | 24.01 | 116 | +0.01(+0.05%) |
Jun 22, 2010 | 24.07 | 24.31 | 24.00 | 24.00 | 2,579 | -0.21(-0.89%) |
Jun 21, 2010 | 25.12 | 25.12 | 24.22 | 24.22 | 9,648 | -0.09(-0.39%) |
Jun 18, 2010 | 24.31 | 24.31 | 24.30 | 24.31 | 18,862 | -0.01(-0.02%) |
Jun 17, 2010 | 24.21 | 24.35 | 24.20 | 24.32 | 16,602 | +0.02(+0.06%) |
Jun 16, 2010 | 24.22 | 24.35 | 24.21 | 24.30 | 2,928 | -0.03(-0.12%) |
Jun 15, 2010 | 24.18 | 24.34 | 24.15 | 24.33 | 21,688 | +0.26(+1.08%) |
Jun 14, 2010 | 24.21 | 24.32 | 24.07 | 24.07 | 232,102 | +0.01(+0.06%) |
Jun 11, 2010 | 24.07 | 24.15 | 24.04 | 24.06 | 12,376 | -0.07(-0.27%) |
Jun 10, 2010 | 23.99 | 24.12 | 23.95 | 24.12 | 231,036 | +0.36(+1.51%) |
Jun 09, 2010 | 23.91 | 23.94 | 23.76 | 23.76 | 1,454 | -0.04(-0.16%) |
Jun 08, 2010 | 23.48 | 23.80 | 23.48 | 23.80 | 1,840 | +0.20(+0.84%) |
Jun 07, 2010 | 23.81 | 23.81 | 23.49 | 23.60 | 4,892 | +0.05(+0.20%) |
Jun 04, 2010 | 23.55 | 23.86 | 23.55 | 23.55 | 14,370 | -0.29(-1.23%) |
Jun 03, 2010 | 23.90 | 23.90 | 23.81 | 23.85 | 1,703 | -0.03(-0.12%) |
Jun 02, 2010 | 23.25 | 23.88 | 23.06 | 23.88 | 54,568 | +0.46(+1.98%) |
Jun 01, 2010 | 23.42 | 23.63 | 23.41 | 23.41 | 32,726 | -0.53(-2.21%) |
May 28, 2010 | 23.94 | 23.96 | 23.66 | 23.94 | 65,541 | +0.17(+0.71%) |
May 27, 2010 | 24.46 | 24.46 | 23.77 | 23.77 | 4,400 | +0.07(+0.29%) |
May 26, 2010 | 23.91 | 23.91 | 23.70 | 23.70 | 3,455 | +0.02(+0.07%) |
May 25, 2010 | 23.37 | 23.69 | 23.37 | 23.69 | 8,074 | -0.03(-0.12%) |
May 24, 2010 | 24.02 | 24.02 | 23.72 | 23.72 | 1,445 | -0.11(-0.48%) |
May 21, 2010 | 23.28 | 23.90 | 23.28 | 23.83 | 56,995 | +0.39(+1.65%) |
May 20, 2010 | 24.04 | 24.04 | 23.43 | 23.44 | 9,377 | -0.61(-2.52%) |
May 19, 2010 | 24.20 | 24.36 | 24.05 | 24.05 | 2,677 | -0.19(-0.78%) |
May 18, 2010 | 24.40 | 24.59 | 24.23 | 24.23 | 12,466 | -0.02(-0.08%) |
May 17, 2010 | 24.51 | 24.51 | 24.08 | 24.25 | 22,213 | -0.24(-0.97%) |
May 14, 2010 | 24.49 | 24.68 | 24.30 | 24.49 | 5,381 | -0.08(-0.31%) |
May 13, 2010 | 24.55 | 24.71 | 24.55 | 24.57 | 10,893 | +0.14(+0.59%) |
May 12, 2010 | 24.26 | 24.43 | 24.23 | 24.42 | 1,189 | +0.08(+0.35%) |
May 11, 2010 | 24.34 | 24.34 | 24.34 | 24.34 | 1,268 | -0.05(-0.19%) |
May 10, 2010 | 24.25 | 24.43 | 23.99 | 24.39 | 60,596 | +0.65(+2.72%) |
May 07, 2010 | 24.06 | 24.29 | 23.37 | 23.74 | 7,875 | -0.60(-2.48%) |
May 06, 2010 | 25.34 | 25.34 | 24.13 | 24.34 | 12,040 | -0.36(-1.47%) |
May 05, 2010 | 24.78 | 24.82 | 24.71 | 24.71 | 3,199 | -0.04(-0.15%) |
May 04, 2010 | 24.78 | 24.80 | 24.74 | 24.75 | 1,449 | -0.26(-1.02%) |