Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.51 | 26.03 | 25.40 | 25.78 | 761,229 | -0.10(-0.39%) |
Jul 29, 2010 | 26.17 | 26.17 | 25.60 | 25.88 | 564,106 | -0.11(-0.42%) |
Jul 28, 2010 | 26.22 | 26.23 | 25.85 | 25.99 | 676,550 | -0.23(-0.88%) |
Jul 27, 2010 | 26.30 | 26.33 | 26.01 | 26.22 | 501,367 | +0.09(+0.34%) |
Jul 26, 2010 | 25.96 | 26.19 | 25.75 | 26.13 | 350,583 | +0.22(+0.85%) |
Jul 23, 2010 | 25.94 | 25.97 | 25.66 | 25.91 | 504,711 | +0.05(+0.19%) |
Jul 22, 2010 | 25.30 | 25.93 | 25.23 | 25.86 | 510,568 | +0.57(+2.25%) |
Jul 21, 2010 | 25.71 | 25.73 | 25.09 | 25.29 | 536,263 | -0.38(-1.48%) |
Jul 20, 2010 | 25.02 | 25.67 | 25.01 | 25.67 | 551,827 | +0.33(+1.30%) |
Jul 19, 2010 | 24.95 | 25.40 | 24.66 | 25.34 | 425,785 | +0.32(+1.28%) |
Jul 16, 2010 | 25.30 | 25.30 | 24.84 | 25.02 | 1,403,620 | -0.37(-1.46%) |
Jul 15, 2010 | 25.20 | 25.39 | 24.98 | 25.39 | 2,320,282 | +0.24(+0.95%) |
Jul 14, 2010 | 24.88 | 25.16 | 24.62 | 25.15 | 1,076,268 | +0.38(+1.53%) |
Jul 13, 2010 | 24.50 | 24.80 | 24.34 | 24.77 | 455,655 | +0.46(+1.89%) |
Jul 12, 2010 | 24.10 | 24.31 | 23.93 | 24.31 | 470,418 | +0.28(+1.17%) |
Jul 09, 2010 | 23.72 | 24.03 | 23.57 | 24.03 | 370,758 | +0.24(+1.01%) |
Jul 08, 2010 | 23.85 | 23.86 | 23.55 | 23.79 | 488,016 | -0.02(-0.08%) |
Jul 07, 2010 | 23.58 | 23.81 | 23.43 | 23.81 | 591,078 | +0.29(+1.23%) |
Jul 06, 2010 | 23.30 | 23.62 | 23.22 | 23.52 | 810,601 | +0.06(+0.26%) |
Jul 02, 2010 | 23.89 | 23.89 | 23.27 | 23.46 | 768,239 | -0.61(-2.53%) |
Jun 30, 2010 | 24.04 | 24.40 | 24.00 | 24.07 | 836,868 | +0.04(+0.17%) |
Jun 29, 2010 | 24.19 | 24.30 | 23.92 | 24.03 | 1,083,001 | -0.44(-1.80%) |
Jun 25, 2010 | 24.30 | 24.69 | 24.26 | 24.47 | 397,114 | +0.06(+0.25%) |
Jun 24, 2010 | 24.60 | 24.71 | 24.25 | 24.41 | 461,382 | -0.34(-1.37%) |
Jun 23, 2010 | 24.79 | 25.24 | 24.58 | 24.75 | 607,969 | -0.19(-0.76%) |
Jun 22, 2010 | 25.20 | 25.35 | 24.83 | 24.94 | 523,461 | -0.39(-1.54%) |
Jun 21, 2010 | 25.24 | 25.64 | 24.98 | 25.33 | 836,655 | +0.57(+2.30%) |
Jun 18, 2010 | 25.48 | 25.50 | 24.76 | 24.76 | 2,699,702 | -0.48(-1.90%) |
Jun 17, 2010 | 25.20 | 25.36 | 24.98 | 25.24 | 614,486 | +0.03(+0.12%) |
Jun 16, 2010 | 25.49 | 25.49 | 25.10 | 25.21 | 584,600 | -0.24(-0.94%) |
Jun 15, 2010 | 24.73 | 25.45 | 24.73 | 25.45 | 948,701 | +0.70(+2.83%) |
Jun 14, 2010 | 24.75 | 25.10 | 24.62 | 24.75 | 445,555 | +0.06(+0.24%) |
Jun 11, 2010 | 24.77 | 24.79 | 24.42 | 24.69 | 544,074 | +0.02(+0.08%) |
Jun 10, 2010 | 24.35 | 24.70 | 24.22 | 24.67 | 586,868 | +0.43(+1.77%) |
Jun 09, 2010 | 24.36 | 24.73 | 24.20 | 24.24 | 746,498 | -0.18(-0.74%) |
Jun 08, 2010 | 24.57 | 24.60 | 23.89 | 24.42 | 809,577 | -0.23(-0.93%) |
Jun 07, 2010 | 24.56 | 24.97 | 24.50 | 24.65 | 666,239 | +0.09(+0.37%) |
Jun 04, 2010 | 25.26 | 25.31 | 24.51 | 24.56 | 611,988 | -1.03(-4.03%) |
Jun 03, 2010 | 25.41 | 25.75 | 25.31 | 25.59 | 707,533 | +0.34(+1.35%) |
Jun 02, 2010 | 25.00 | 25.34 | 24.64 | 25.25 | 941,502 | +0.42(+1.69%) |
Jun 01, 2010 | 25.50 | 25.53 | 24.74 | 24.83 | 2,090,779 | -1.87(-7.00%) |
May 31, 2010 | 25.50 | 26.70 | 24.84 | 26.70 | 347,091 | +1.58(+6.29%) |
May 28, 2010 | 25.50 | 25.52 | 24.91 | 25.12 | 777,097 | -0.28(-1.10%) |
May 27, 2010 | 24.94 | 25.68 | 24.94 | 25.40 | 1,633,003 | +0.56(+2.25%) |
May 26, 2010 | 25.05 | 25.30 | 24.75 | 24.84 | 844,007 | -0.20(-0.80%) |
May 25, 2010 | 24.36 | 25.09 | 24.11 | 25.04 | 871,609 | -0.03(-0.12%) |
May 21, 2010 | 24.29 | 25.07 | 24.25 | 25.07 | 1,002,403 | +0.36(+1.46%) |
May 20, 2010 | 25.00 | 24.91 | 24.33 | 24.71 | 2,230,079 | -0.62(-2.45%) |
May 19, 2010 | 25.57 | 25.94 | 25.17 | 25.33 | 709,912 | -0.38(-1.48%) |
May 18, 2010 | 26.15 | 26.28 | 25.53 | 25.71 | 717,295 | -0.23(-0.89%) |
May 17, 2010 | 25.63 | 26.13 | 25.47 | 25.94 | 1,098,657 | +0.14(+0.54%) |
May 14, 2010 | 25.90 | 25.90 | 25.39 | 25.80 | 649,334 | -0.20(-0.77%) |
May 13, 2010 | 26.00 | 26.05 | 25.82 | 26.00 | 482,997 | +0.00(+0.00%) |
May 12, 2010 | 25.95 | 26.09 | 25.72 | 26.00 | 887,573 | +0.28(+1.09%) |
May 11, 2010 | 25.85 | 25.87 | 25.67 | 25.72 | 846,929 | -0.16(-0.62%) |
May 10, 2010 | 26.48 | 25.93 | 25.70 | 25.88 | 960,001 | +0.20(+0.78%) |
May 07, 2010 | 24.61 | 25.85 | 24.61 | 25.68 | 2,460,265 | +0.63(+2.51%) |
May 06, 2010 | 24.80 | 25.46 | 23.80 | 25.05 | 1,526,285 | -0.11(-0.44%) |
May 05, 2010 | 25.04 | 25.20 | 24.83 | 25.16 | 602,920 | -0.25(-0.98%) |
May 04, 2010 | 25.90 | 25.90 | 25.12 | 25.41 | 702,472 | -0.49(-1.89%) |