Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.27 | 25.33 | 25.09 | 25.27 | 231,996 | -0.09(-0.36%) |
Jul 29, 2010 | 26.23 | 26.31 | 25.23 | 25.36 | 145,968 | -0.64(-2.48%) |
Jul 28, 2010 | 26.44 | 26.47 | 25.82 | 26.01 | 120,464 | -0.44(-1.65%) |
Jul 27, 2010 | 26.55 | 26.57 | 26.12 | 26.44 | 87,974 | +0.07(+0.28%) |
Jul 26, 2010 | 26.22 | 26.45 | 26.12 | 26.37 | 107,108 | +0.34(+1.29%) |
Jul 23, 2010 | 25.95 | 26.15 | 25.65 | 26.03 | 171,938 | +0.08(+0.32%) |
Jul 22, 2010 | 25.32 | 26.02 | 25.32 | 25.95 | 335,806 | +0.85(+3.40%) |
Jul 21, 2010 | 25.59 | 25.95 | 24.97 | 25.10 | 128,455 | -0.44(-1.71%) |
Jul 20, 2010 | 24.78 | 25.55 | 24.78 | 25.53 | 104,937 | +0.48(+1.92%) |
Jul 19, 2010 | 25.20 | 25.20 | 24.46 | 25.05 | 193,991 | -0.07(-0.29%) |
Jul 16, 2010 | 25.13 | 25.45 | 25.04 | 25.13 | 217,566 | -0.42(-1.64%) |
Jul 15, 2010 | 25.83 | 25.92 | 25.20 | 25.54 | 266,193 | -0.44(-1.68%) |
Jul 14, 2010 | 25.99 | 26.33 | 25.81 | 25.98 | 131,990 | -0.23(-0.87%) |
Jul 13, 2010 | 26.43 | 26.61 | 25.98 | 26.21 | 196,765 | -0.05(-0.17%) |
Jul 12, 2010 | 26.34 | 26.39 | 25.92 | 26.25 | 201,408 | -0.08(-0.31%) |
Jul 09, 2010 | 26.33 | 26.42 | 25.60 | 26.33 | 440,020 | +0.07(+0.28%) |
Jul 08, 2010 | 26.58 | 26.71 | 26.01 | 26.26 | 246,525 | +0.08(+0.31%) |
Jul 07, 2010 | 25.66 | 26.31 | 25.66 | 26.18 | 232,608 | +0.53(+2.05%) |
Jul 06, 2010 | 26.29 | 26.50 | 25.23 | 25.65 | 275,022 | -0.34(-1.29%) |
Jul 02, 2010 | 25.99 | 26.52 | 25.62 | 25.99 | 241,250 | +0.41(+1.60%) |
Jul 01, 2010 | 25.47 | 25.99 | 25.01 | 25.58 | 439,770 | -0.12(-0.46%) |
Jun 30, 2010 | 25.34 | 26.56 | 25.32 | 25.70 | 309,044 | +0.25(+1.00%) |
Jun 29, 2010 | 25.61 | 25.79 | 25.22 | 25.44 | 409,100 | -0.36(-1.41%) |
Jun 25, 2010 | 25.81 | 26.12 | 25.54 | 25.81 | 296,414 | +0.05(+0.21%) |
Jun 24, 2010 | 26.02 | 26.57 | 25.66 | 25.75 | 249,011 | -0.31(-1.18%) |
Jun 23, 2010 | 26.12 | 26.37 | 25.81 | 26.06 | 286,799 | -0.05(-0.21%) |
Jun 22, 2010 | 26.86 | 27.18 | 26.08 | 26.12 | 135,510 | -0.72(-2.67%) |
Jun 21, 2010 | 27.26 | 27.59 | 26.70 | 26.83 | 208,583 | -0.12(-0.44%) |
Jun 18, 2010 | 26.95 | 27.06 | 26.81 | 26.95 | 210,021 | +0.05(+0.20%) |
Jun 17, 2010 | 27.36 | 27.36 | 26.66 | 26.90 | 235,552 | -0.16(-0.60%) |
Jun 16, 2010 | 26.66 | 27.15 | 26.57 | 27.06 | 542,111 | +0.12(+0.44%) |
Jun 15, 2010 | 26.25 | 27.10 | 26.22 | 26.94 | 324,889 | +0.85(+3.27%) |
Jun 14, 2010 | 25.63 | 26.34 | 25.63 | 26.09 | 403,935 | +0.48(+1.88%) |
Jun 11, 2010 | 25.34 | 25.72 | 25.34 | 25.61 | 444,575 | +0.10(+0.39%) |
Jun 10, 2010 | 25.45 | 25.82 | 25.01 | 25.51 | 2,276 | +0.56(+2.26%) |
Jun 09, 2010 | 24.63 | 25.65 | 24.63 | 24.94 | 483,216 | +0.37(+1.52%) |
Jun 08, 2010 | 24.04 | 24.67 | 24.01 | 24.57 | 279,025 | +0.45(+1.88%) |
Jun 07, 2010 | 24.50 | 24.86 | 24.09 | 24.12 | 294,277 | -0.62(-2.50%) |
Jun 04, 2010 | 24.73 | 25.48 | 24.66 | 24.73 | 369,977 | -0.74(-2.89%) |
Jun 03, 2010 | 24.98 | 25.69 | 24.80 | 25.47 | 321,912 | +0.47(+1.89%) |
Jun 02, 2010 | 25.03 | 25.26 | 24.44 | 25.00 | 272,904 | +0.01(+0.04%) |
Jun 01, 2010 | 25.62 | 25.98 | 24.98 | 24.99 | 299,079 | -0.89(-3.44%) |
May 28, 2010 | 25.88 | 26.32 | 25.76 | 25.88 | 259,287 | -0.01(-0.03%) |
May 27, 2010 | 25.14 | 25.90 | 24.89 | 25.89 | 406,475 | +1.26(+5.13%) |
May 26, 2010 | 24.58 | 25.35 | 24.44 | 24.63 | 347,706 | +0.35(+1.46%) |
May 25, 2010 | 23.98 | 24.53 | 23.77 | 24.27 | 506,591 | -0.39(-1.58%) |
May 24, 2010 | 24.50 | 25.49 | 24.50 | 24.66 | 453,331 | -0.03(-0.11%) |
May 21, 2010 | 24.12 | 24.82 | 23.74 | 24.69 | 504,819 | +0.11(+0.44%) |
May 20, 2010 | 24.85 | 25.13 | 24.53 | 24.58 | 468,360 | -1.79(-6.79%) |
May 19, 2010 | 26.39 | 26.73 | 25.89 | 26.37 | 345,973 | -0.32(-1.19%) |
May 18, 2010 | 27.71 | 27.97 | 26.63 | 26.69 | 361,683 | -1.00(-3.61%) |
May 17, 2010 | 27.07 | 27.82 | 26.88 | 27.69 | 295,252 | +0.46(+1.70%) |
May 14, 2010 | 27.22 | 27.61 | 26.67 | 27.22 | 474,200 | -0.62(-2.22%) |
May 13, 2010 | 27.55 | 28.10 | 27.55 | 27.84 | 294,452 | -0.27(-0.97%) |
May 12, 2010 | 27.21 | 28.39 | 27.21 | 28.11 | 459,393 | +0.95(+3.51%) |
May 11, 2010 | 27.46 | 27.61 | 27.16 | 27.16 | 288,624 | +0.23(+0.84%) |
May 10, 2010 | 26.70 | 26.95 | 26.69 | 26.93 | 406,032 | +1.61(+6.38%) |
May 07, 2010 | 25.98 | 26.41 | 25.18 | 25.32 | 605,780 | -1.17(-4.42%) |
May 06, 2010 | 27.55 | 27.90 | 25.45 | 26.49 | 551 | -1.74(-6.16%) |
May 05, 2010 | 28.47 | 28.69 | 27.76 | 28.23 | 404,582 | -0.86(-2.97%) |
May 04, 2010 | 29.15 | 29.22 | 28.57 | 29.09 | 334,144 | -0.24(-0.83%) |