Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.23 | 26.35 | 25.88 | 26.18 | 1,431,869 | -0.08(-0.30%) |
Jul 29, 2010 | 26.53 | 26.57 | 26.06 | 26.26 | 897,342 | +0.01(+0.04%) |
Jul 28, 2010 | 26.42 | 26.56 | 26.03 | 26.25 | 1,060,420 | -0.72(-2.67%) |
Jul 27, 2010 | 26.17 | 26.97 | 26.15 | 26.97 | 2,295,977 | +1.20(+4.66%) |
Jul 26, 2010 | 25.66 | 25.85 | 25.45 | 25.77 | 945,550 | +0.25(+0.98%) |
Jul 23, 2010 | 25.70 | 25.74 | 25.25 | 25.52 | 774,821 | -0.03(-0.12%) |
Jul 22, 2010 | 25.01 | 25.55 | 25.01 | 25.55 | 1,344,117 | +0.55(+2.20%) |
Jul 21, 2010 | 25.60 | 25.60 | 24.87 | 25.00 | 803,020 | -0.37(-1.46%) |
Jul 20, 2010 | 25.00 | 25.72 | 24.96 | 25.37 | 698,649 | +0.15(+0.59%) |
Jul 19, 2010 | 25.35 | 25.62 | 25.06 | 25.22 | 594,296 | -0.10(-0.39%) |
Jul 16, 2010 | 25.89 | 25.98 | 25.14 | 25.32 | 894,785 | -0.47(-1.82%) |
Jul 15, 2010 | 25.04 | 25.87 | 24.73 | 25.79 | 1,557,066 | +0.89(+3.57%) |
Jul 14, 2010 | 25.54 | 25.57 | 24.84 | 24.90 | 1,053,540 | -0.56(-2.20%) |
Jul 13, 2010 | 25.31 | 25.60 | 24.88 | 25.46 | 1,624,976 | +0.70(+2.83%) |
Jul 12, 2010 | 23.80 | 24.79 | 23.79 | 24.76 | 1,206,916 | +1.16(+4.92%) |
Jul 09, 2010 | 23.36 | 23.61 | 23.06 | 23.60 | 951,998 | +0.01(+0.04%) |
Jul 08, 2010 | 23.75 | 23.80 | 23.06 | 23.59 | 708,220 | -0.01(-0.04%) |
Jul 07, 2010 | 22.65 | 23.60 | 22.62 | 23.60 | 831,602 | +0.98(+4.33%) |
Jul 06, 2010 | 22.14 | 22.68 | 22.14 | 22.62 | 3,688,082 | +0.27(+1.21%) |
Jul 02, 2010 | 22.69 | 22.97 | 22.14 | 22.35 | 587,040 | -0.29(-1.28%) |
Jun 30, 2010 | 22.67 | 23.05 | 22.63 | 22.64 | 771,117 | -0.19(-0.83%) |
Jun 29, 2010 | 23.47 | 23.47 | 22.78 | 22.83 | 1,162,871 | -0.67(-2.85%) |
Jun 25, 2010 | 23.50 | 23.71 | 23.07 | 23.50 | 816,474 | +0.32(+1.38%) |
Jun 24, 2010 | 23.59 | 23.88 | 23.03 | 23.18 | 657,657 | -0.65(-2.73%) |
Jun 23, 2010 | 23.27 | 23.91 | 23.27 | 23.83 | 691,836 | +0.27(+1.15%) |
Jun 22, 2010 | 23.96 | 23.96 | 23.55 | 23.56 | 465,571 | -0.45(-1.87%) |
Jun 21, 2010 | 24.31 | 24.60 | 23.87 | 24.01 | 524,438 | -0.25(-1.03%) |
Jun 18, 2010 | 24.09 | 24.48 | 24.09 | 24.26 | 2,493,446 | +0.20(+0.83%) |
Jun 17, 2010 | 24.35 | 24.35 | 23.91 | 24.06 | 413,367 | -0.29(-1.19%) |
Jun 16, 2010 | 24.50 | 24.70 | 24.25 | 24.35 | 786,350 | -0.07(-0.29%) |
Jun 15, 2010 | 23.81 | 24.44 | 23.81 | 24.42 | 746,021 | +0.61(+2.56%) |
Jun 14, 2010 | 24.10 | 24.17 | 23.78 | 23.81 | 663,462 | +0.03(+0.13%) |
Jun 11, 2010 | 23.55 | 23.93 | 23.50 | 23.78 | 760,204 | +0.13(+0.55%) |
Jun 10, 2010 | 23.31 | 23.88 | 23.31 | 23.65 | 818,208 | +0.36(+1.55%) |
Jun 09, 2010 | 24.23 | 24.23 | 23.26 | 23.29 | 933,665 | -0.58(-2.43%) |
Jun 08, 2010 | 23.93 | 24.49 | 23.52 | 23.87 | 1,200,082 | -0.05(-0.21%) |
Jun 07, 2010 | 24.25 | 24.59 | 23.87 | 23.92 | 803,396 | -0.50(-2.05%) |
Jun 04, 2010 | 24.70 | 25.08 | 24.26 | 24.42 | 874,332 | -0.57(-2.28%) |
Jun 03, 2010 | 25.17 | 25.20 | 24.55 | 24.99 | 842,532 | -0.09(-0.36%) |
Jun 02, 2010 | 24.48 | 25.08 | 24.47 | 25.08 | 851,246 | +0.49(+1.99%) |
Jun 01, 2010 | 25.55 | 25.62 | 24.54 | 24.59 | 972,676 | -1.16(-4.50%) |
May 31, 2010 | 25.73 | 25.75 | 25.57 | 25.75 | 281,724 | +0.07(+0.27%) |
May 28, 2010 | 25.80 | 25.99 | 25.61 | 25.68 | 1,330,054 | -0.09(-0.35%) |
May 27, 2010 | 25.69 | 25.95 | 25.50 | 25.77 | 1,524,163 | +0.32(+1.26%) |
May 26, 2010 | 25.85 | 25.98 | 25.44 | 25.45 | 841,234 | -0.35(-1.36%) |
May 25, 2010 | 24.51 | 25.85 | 24.51 | 25.80 | 1,625,799 | +0.36(+1.42%) |
May 21, 2010 | 24.52 | 25.59 | 24.50 | 25.44 | 1,102,671 | +0.25(+0.99%) |
May 20, 2010 | 25.00 | 25.34 | 24.77 | 25.19 | 1,457,475 | -0.38(-1.49%) |
May 19, 2010 | 25.83 | 25.91 | 25.32 | 25.57 | 1,541,898 | -0.30(-1.16%) |
May 18, 2010 | 25.95 | 26.07 | 25.76 | 25.87 | 960,001 | +0.23(+0.90%) |
May 17, 2010 | 25.91 | 25.96 | 25.32 | 25.64 | 991,334 | -0.26(-1.00%) |
May 14, 2010 | 25.75 | 25.90 | 25.28 | 25.90 | 870,033 | -0.10(-0.38%) |
May 13, 2010 | 25.78 | 26.00 | 25.62 | 26.00 | 875,069 | +0.26(+1.01%) |
May 12, 2010 | 25.25 | 25.88 | 25.25 | 25.74 | 1,262,716 | +0.57(+2.26%) |
May 11, 2010 | 24.75 | 25.34 | 25.06 | 25.17 | 1,498,343 | +0.26(+1.04%) |
May 10, 2010 | 25.15 | 24.94 | 24.63 | 24.91 | 1,168,878 | +0.31(+1.26%) |
May 07, 2010 | 24.50 | 24.83 | 24.28 | 24.60 | 1,428,047 | -0.20(-0.81%) |
May 06, 2010 | 24.94 | 25.30 | 24.03 | 24.80 | 1,517,276 | -0.30(-1.20%) |
May 05, 2010 | 24.94 | 25.43 | 24.81 | 25.10 | 1,315,345 | +0.07(+0.28%) |
May 04, 2010 | 24.91 | 25.06 | 24.51 | 25.03 | 1,211,509 | +0.25(+1.01%) |