Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.72 | 26.87 | 26.59 | 26.72 | 3,526,365 | -0.26(-0.97%) |
Jul 29, 2010 | 27.32 | 27.37 | 26.81 | 26.98 | 1,874 | -0.27(-0.98%) |
Jul 28, 2010 | 27.24 | 27.29 | 27.11 | 27.24 | 388 | -0.08(-0.28%) |
Jul 27, 2010 | 27.32 | 27.34 | 26.98 | 27.32 | 519 | +0.28(+1.03%) |
Jul 26, 2010 | 26.87 | 27.05 | 26.77 | 27.04 | 2,268,831 | +0.22(+0.82%) |
Jul 23, 2010 | 26.53 | 26.82 | 26.42 | 26.82 | 2,778,784 | +0.16(+0.61%) |
Jul 22, 2010 | 26.35 | 26.76 | 26.32 | 26.66 | 3,047,063 | +0.43(+1.66%) |
Jul 21, 2010 | 26.53 | 26.53 | 26.07 | 26.22 | 3,235,776 | -0.32(-1.22%) |
Jul 20, 2010 | 26.55 | 26.56 | 26.06 | 26.55 | 2,944,135 | +0.09(+0.35%) |
Jul 19, 2010 | 26.21 | 26.56 | 26.13 | 26.46 | 2,598,807 | +0.35(+1.35%) |
Jul 16, 2010 | 26.10 | 26.47 | 26.05 | 26.10 | 3,198,622 | -0.39(-1.49%) |
Jul 15, 2010 | 26.33 | 26.56 | 26.22 | 26.50 | 2,626,874 | +0.10(+0.37%) |
Jul 14, 2010 | 26.31 | 26.40 | 26.16 | 26.40 | 1,929,638 | +0.03(+0.11%) |
Jul 13, 2010 | 26.47 | 26.48 | 26.19 | 26.37 | 1,757 | +0.07(+0.26%) |
Jul 12, 2010 | 26.18 | 26.36 | 26.04 | 26.30 | 1,864,664 | +0.08(+0.29%) |
Jul 09, 2010 | 26.22 | 26.27 | 26.01 | 26.22 | 2,116,212 | -0.03(-0.11%) |
Jul 08, 2010 | 25.98 | 26.25 | 25.91 | 26.25 | 3,866,799 | +0.33(+1.27%) |
Jul 07, 2010 | 25.28 | 25.94 | 25.20 | 25.92 | 1,035 | +0.65(+2.59%) |
Jul 06, 2010 | 25.14 | 25.37 | 25.03 | 25.27 | 1,215 | +0.25(+1.00%) |
Jul 02, 2010 | 25.02 | 25.15 | 24.85 | 25.02 | 3,281,669 | +0.17(+0.68%) |
Jul 01, 2010 | 24.97 | 24.97 | 24.62 | 24.85 | 3,866,314 | -0.12(-0.46%) |
Jun 30, 2010 | 25.10 | 25.35 | 24.91 | 24.97 | 5,520 | -0.22(-0.87%) |
Jun 29, 2010 | 25.42 | 25.43 | 25.06 | 25.19 | 2,299 | -0.21(-0.82%) |
Jun 25, 2010 | 25.40 | 25.48 | 25.15 | 25.40 | 2,557,604 | +0.05(+0.18%) |
Jun 24, 2010 | 25.21 | 25.66 | 25.18 | 25.35 | 2,831 | +0.06(+0.25%) |
Jun 23, 2010 | 25.48 | 25.50 | 25.17 | 25.29 | 2,921,596 | -0.09(-0.37%) |
Jun 22, 2010 | 25.89 | 25.96 | 25.32 | 25.38 | 3,033,435 | -0.51(-1.97%) |
Jun 21, 2010 | 26.07 | 26.11 | 25.76 | 25.89 | 2,223,693 | -0.12(-0.45%) |
Jun 18, 2010 | 26.00 | 26.03 | 25.82 | 26.00 | 2,372,152 | +0.07(+0.27%) |
Jun 17, 2010 | 25.72 | 25.97 | 25.60 | 25.94 | 835 | +0.20(+0.79%) |
Jun 16, 2010 | 25.40 | 25.79 | 25.40 | 25.73 | 2,328,884 | +0.19(+0.75%) |
Jun 15, 2010 | 25.27 | 25.55 | 25.21 | 25.54 | 2,230,317 | +0.43(+1.71%) |
Jun 14, 2010 | 25.11 | 25.27 | 25.05 | 25.11 | 2,429,323 | +0.13(+0.51%) |
Jun 11, 2010 | 24.81 | 24.99 | 24.63 | 24.99 | 1,867,326 | +0.02(+0.09%) |
Jun 10, 2010 | 24.67 | 24.96 | 24.67 | 24.96 | 1,714 | +0.54(+2.23%) |
Jun 09, 2010 | 24.73 | 24.76 | 24.35 | 24.42 | 2,316,185 | -0.18(-0.73%) |
Jun 08, 2010 | 24.33 | 24.63 | 24.16 | 24.60 | 2,622,108 | +0.34(+1.41%) |
Jun 07, 2010 | 24.23 | 24.54 | 24.16 | 24.26 | 2,838,841 | +0.12(+0.50%) |
Jun 04, 2010 | 24.13 | 24.61 | 24.05 | 24.13 | 3,691,603 | -0.67(-2.71%) |
Jun 03, 2010 | 24.78 | 24.99 | 24.70 | 24.81 | 3,006,864 | +0.16(+0.63%) |
Jun 02, 2010 | 24.33 | 24.65 | 24.17 | 24.65 | 20,673 | +0.46(+1.92%) |
Jun 01, 2010 | 24.53 | 24.65 | 24.17 | 24.19 | 3,665,024 | -0.49(-1.97%) |
May 28, 2010 | 24.67 | 24.90 | 24.59 | 24.67 | 3,320,713 | -0.09(-0.35%) |
May 27, 2010 | 24.63 | 24.83 | 24.53 | 24.76 | 3,057,733 | +0.27(+1.11%) |
May 26, 2010 | 24.76 | 24.83 | 24.38 | 24.49 | 1,134 | -0.14(-0.59%) |
May 25, 2010 | 24.38 | 24.64 | 24.20 | 24.63 | 5,120,503 | -0.16(-0.63%) |
May 24, 2010 | 24.88 | 25.10 | 24.74 | 24.79 | 4,489,110 | -0.29(-1.15%) |
May 21, 2010 | 24.67 | 25.13 | 24.51 | 25.08 | 6,682,013 | +0.19(+0.77%) |
May 20, 2010 | 25.08 | 25.26 | 24.89 | 24.89 | 949 | -0.50(-1.96%) |
May 19, 2010 | 25.53 | 25.61 | 25.21 | 25.38 | 2,895,720 | -0.31(-1.19%) |
May 18, 2010 | 25.92 | 26.02 | 25.53 | 25.69 | 3,832,383 | -0.10(-0.38%) |
May 17, 2010 | 25.84 | 25.87 | 25.44 | 25.79 | 3,591,732 | +0.05(+0.18%) |
May 14, 2010 | 25.74 | 26.05 | 25.49 | 25.74 | 5,559,085 | -0.06(-0.22%) |
May 13, 2010 | 25.99 | 26.10 | 25.78 | 25.80 | 2,703,919 | -0.18(-0.69%) |
May 12, 2010 | 25.98 | 26.12 | 25.88 | 25.98 | 3,584,608 | +0.00(+0.00%) |
May 11, 2010 | 26.06 | 26.27 | 25.96 | 25.98 | 2,975,064 | +0.03(+0.11%) |
May 10, 2010 | 25.76 | 25.98 | 25.72 | 25.95 | 4,004,210 | +0.61(+2.41%) |
May 07, 2010 | 25.65 | 25.71 | 25.04 | 25.34 | 8,200,025 | +0.59(+2.40%) |
May 06, 2010 | 25.71 | 25.78 | 24.12 | 24.75 | 174 | -1.00(-3.88%) |
May 05, 2010 | 25.83 | 25.84 | 25.59 | 25.75 | 2,980,507 | +0.01(+0.02%) |
May 04, 2010 | 26.01 | 26.02 | 25.66 | 25.74 | 5,116 | -0.39(-1.51%) |