Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.98 | 28.48 | 26.98 | 28.37 | 195,058 | +1.20(+4.42%) |
Jul 29, 2010 | 25.50 | 27.36 | 24.74 | 27.17 | 419,746 | +1.88(+7.43%) |
Jul 28, 2010 | 25.79 | 25.94 | 24.99 | 25.29 | 92,340 | -0.48(-1.86%) |
Jul 27, 2010 | 26.23 | 26.37 | 25.71 | 25.77 | 40,811 | -0.21(-0.81%) |
Jul 26, 2010 | 25.86 | 26.21 | 25.84 | 25.98 | 48,188 | -0.04(-0.15%) |
Jul 23, 2010 | 26.22 | 26.35 | 25.30 | 26.02 | 212,892 | -0.22(-0.84%) |
Jul 22, 2010 | 26.20 | 26.36 | 25.55 | 26.24 | 104,656 | +0.21(+0.81%) |
Jul 21, 2010 | 25.65 | 26.07 | 25.26 | 26.03 | 130,906 | +0.49(+1.92%) |
Jul 20, 2010 | 25.05 | 25.55 | 25.00 | 25.54 | 36,552 | +0.28(+1.11%) |
Jul 19, 2010 | 25.33 | 25.33 | 25.05 | 25.26 | 59,255 | -0.07(-0.28%) |
Jul 16, 2010 | 25.65 | 25.73 | 25.09 | 25.33 | 353,875 | -0.42(-1.63%) |
Jul 15, 2010 | 25.79 | 25.84 | 25.58 | 25.75 | 67,273 | -0.03(-0.12%) |
Jul 14, 2010 | 25.47 | 25.79 | 25.05 | 25.78 | 84,033 | +0.22(+0.86%) |
Jul 13, 2010 | 25.23 | 25.64 | 25.15 | 25.56 | 121,055 | +0.58(+2.32%) |
Jul 12, 2010 | 25.14 | 25.20 | 24.30 | 24.98 | 110,356 | -0.25(-0.99%) |
Jul 09, 2010 | 24.91 | 25.34 | 24.15 | 25.23 | 92,201 | +0.29(+1.16%) |
Jul 08, 2010 | 24.70 | 25.23 | 24.49 | 24.94 | 108,708 | +0.29(+1.18%) |
Jul 07, 2010 | 24.26 | 24.73 | 24.03 | 24.65 | 177,491 | +0.36(+1.48%) |
Jul 06, 2010 | 24.59 | 24.79 | 24.15 | 24.29 | 147,914 | -0.15(-0.61%) |
Jul 02, 2010 | 24.43 | 24.78 | 24.33 | 24.44 | 54,417 | -0.08(-0.33%) |
Jul 01, 2010 | 24.89 | 25.04 | 24.06 | 24.52 | 160,885 | -0.22(-0.89%) |
Jun 30, 2010 | 24.80 | 25.50 | 24.66 | 24.74 | 87,664 | +0.00(+0.00%) |
Jun 29, 2010 | 25.15 | 25.31 | 24.50 | 24.74 | 127,371 | -0.87(-3.40%) |
Jun 25, 2010 | 25.50 | 25.96 | 25.17 | 25.61 | 168,347 | +0.12(+0.47%) |
Jun 24, 2010 | 25.79 | 26.18 | 25.44 | 25.49 | 81,582 | -0.41(-1.58%) |
Jun 23, 2010 | 26.34 | 26.51 | 25.55 | 25.90 | 168,548 | -0.54(-2.04%) |
Jun 22, 2010 | 27.23 | 27.23 | 26.35 | 26.44 | 223,780 | -0.92(-3.36%) |
Jun 21, 2010 | 27.48 | 27.55 | 26.78 | 27.36 | 212,658 | -0.04(-0.15%) |
Jun 18, 2010 | 27.97 | 27.99 | 27.28 | 27.40 | 123,840 | -0.56(-2.00%) |
Jun 17, 2010 | 28.21 | 28.50 | 27.46 | 27.96 | 132,016 | -0.23(-0.82%) |
Jun 16, 2010 | 28.00 | 28.83 | 27.84 | 28.19 | 167,991 | +0.04(+0.14%) |
Jun 15, 2010 | 28.26 | 28.70 | 27.95 | 28.15 | 206,363 | +0.02(+0.07%) |
Jun 14, 2010 | 27.68 | 28.58 | 27.15 | 28.13 | 464,372 | +0.82(+3.00%) |
Jun 11, 2010 | 26.30 | 27.49 | 26.30 | 27.31 | 169,261 | +0.58(+2.17%) |
Jun 10, 2010 | 26.21 | 26.80 | 25.79 | 26.73 | 98,396 | +0.65(+2.49%) |
Jun 09, 2010 | 26.20 | 26.63 | 25.91 | 26.08 | 106,665 | -0.02(-0.08%) |
Jun 08, 2010 | 26.44 | 26.80 | 25.87 | 26.10 | 126,855 | -0.40(-1.51%) |
Jun 07, 2010 | 27.00 | 27.34 | 26.44 | 26.50 | 124,325 | -0.47(-1.74%) |
Jun 04, 2010 | 26.32 | 27.27 | 26.03 | 26.97 | 158,025 | +0.21(+0.78%) |
Jun 03, 2010 | 26.59 | 27.00 | 26.59 | 26.76 | 182,476 | -0.06(-0.22%) |
Jun 02, 2010 | 27.00 | 27.37 | 26.34 | 26.82 | 168,113 | +0.00(+0.00%) |
Jun 01, 2010 | 26.79 | 27.79 | 26.50 | 26.82 | 399,598 | +0.01(+0.04%) |
May 28, 2010 | 25.17 | 26.92 | 24.73 | 26.81 | 472,226 | +1.64(+6.52%) |
May 27, 2010 | 24.73 | 25.17 | 24.51 | 25.17 | 122,225 | +0.65(+2.65%) |
May 26, 2010 | 24.25 | 25.41 | 24.25 | 24.52 | 294,660 | +0.34(+1.41%) |
May 25, 2010 | 24.06 | 24.27 | 23.51 | 24.18 | 127,526 | -0.34(-1.39%) |
May 24, 2010 | 24.82 | 25.45 | 24.34 | 24.52 | 105,281 | -0.39(-1.57%) |
May 21, 2010 | 24.67 | 25.18 | 24.25 | 24.91 | 133,676 | +0.11(+0.44%) |
May 20, 2010 | 24.47 | 24.87 | 23.52 | 24.80 | 252,450 | -0.05(-0.20%) |
May 19, 2010 | 24.87 | 24.94 | 24.01 | 24.85 | 72,204 | -0.02(-0.08%) |
May 18, 2010 | 24.14 | 25.18 | 23.92 | 24.87 | 157,504 | +0.78(+3.24%) |
May 17, 2010 | 24.05 | 24.25 | 23.80 | 24.09 | 67,520 | +0.19(+0.79%) |
May 14, 2010 | 23.81 | 24.70 | 23.21 | 23.90 | 217,805 | -0.40(-1.65%) |
May 13, 2010 | 24.16 | 24.44 | 23.40 | 24.30 | 88,037 | +0.14(+0.58%) |
May 12, 2010 | 23.34 | 24.16 | 22.76 | 24.16 | 217,763 | +1.03(+4.45%) |
May 11, 2010 | 23.09 | 23.29 | 21.21 | 23.13 | 193,731 | +1.11(+5.04%) |
May 10, 2010 | 22.51 | 22.72 | 21.71 | 22.02 | 92,576 | +0.18(+0.81%) |
May 07, 2010 | 22.74 | 22.85 | 21.29 | 21.84 | 171,348 | -0.65(-2.88%) |
May 06, 2010 | 23.42 | 23.73 | 21.84 | 22.49 | 176,754 | -0.93(-3.97%) |
May 05, 2010 | 23.80 | 24.05 | 23.35 | 23.42 | 155,364 | -0.87(-3.58%) |
May 04, 2010 | 23.86 | 24.47 | 23.61 | 24.29 | 165,531 | +0.33(+1.38%) |