Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.54 | 26.44 | 25.41 | 25.98 | 62,657 | +0.15(+0.59%) |
Jul 29, 2010 | 26.64 | 26.64 | 25.28 | 25.83 | 108,314 | -0.75(-2.82%) |
Jul 28, 2010 | 26.87 | 27.16 | 26.53 | 26.58 | 43,365 | -0.39(-1.43%) |
Jul 27, 2010 | 27.13 | 27.53 | 26.92 | 26.96 | 152,129 | -0.28(-1.03%) |
Jul 26, 2010 | 26.91 | 27.29 | 26.42 | 27.25 | 61,602 | +0.49(+1.83%) |
Jul 23, 2010 | 25.68 | 26.83 | 25.60 | 26.75 | 72,564 | +0.93(+3.62%) |
Jul 22, 2010 | 25.31 | 25.88 | 25.00 | 25.82 | 133,329 | +0.89(+3.55%) |
Jul 21, 2010 | 25.39 | 25.52 | 24.85 | 24.94 | 78,163 | -0.39(-1.53%) |
Jul 20, 2010 | 24.90 | 25.44 | 24.72 | 25.32 | 98,350 | +0.25(+1.00%) |
Jul 19, 2010 | 25.15 | 25.16 | 24.81 | 25.07 | 79,237 | +0.05(+0.19%) |
Jul 16, 2010 | 25.52 | 25.76 | 24.98 | 25.02 | 87,767 | -0.73(-2.84%) |
Jul 15, 2010 | 25.98 | 26.16 | 25.59 | 25.76 | 55,821 | -0.29(-1.11%) |
Jul 14, 2010 | 25.91 | 26.27 | 25.80 | 26.05 | 89,913 | -0.02(-0.09%) |
Jul 13, 2010 | 25.76 | 26.12 | 25.68 | 26.07 | 102,820 | +0.47(+1.82%) |
Jul 12, 2010 | 25.78 | 26.00 | 25.41 | 25.60 | 38,766 | -0.19(-0.75%) |
Jul 09, 2010 | 25.78 | 25.93 | 25.68 | 25.80 | 73,038 | +0.05(+0.19%) |
Jul 08, 2010 | 25.44 | 25.77 | 25.44 | 25.75 | 57,617 | +0.43(+1.72%) |
Jul 07, 2010 | 24.80 | 25.32 | 24.66 | 25.31 | 52,316 | +0.67(+2.71%) |
Jul 06, 2010 | 25.12 | 25.39 | 24.58 | 24.65 | 74,589 | -0.17(-0.68%) |
Jul 02, 2010 | 25.12 | 25.17 | 24.31 | 24.81 | 51,583 | -0.23(-0.90%) |
Jul 01, 2010 | 24.17 | 25.34 | 23.99 | 25.04 | 289,424 | +0.68(+2.81%) |
Jun 30, 2010 | 24.50 | 24.57 | 24.19 | 24.36 | 92,714 | -0.07(-0.30%) |
Jun 29, 2010 | 24.40 | 24.87 | 24.21 | 24.43 | 103,477 | -0.53(-2.13%) |
Jun 25, 2010 | 24.56 | 25.09 | 24.40 | 24.96 | 306,409 | +0.43(+1.74%) |
Jun 24, 2010 | 25.02 | 25.07 | 24.53 | 24.53 | 76,307 | -0.70(-2.77%) |
Jun 23, 2010 | 25.38 | 25.57 | 25.18 | 25.23 | 27,704 | -0.25(-0.98%) |
Jun 22, 2010 | 26.06 | 26.27 | 25.37 | 25.48 | 42,381 | -0.47(-1.80%) |
Jun 21, 2010 | 26.70 | 26.71 | 25.85 | 25.95 | 30,256 | -0.39(-1.50%) |
Jun 18, 2010 | 26.59 | 26.73 | 26.30 | 26.34 | 113,268 | -0.09(-0.33%) |
Jun 17, 2010 | 26.24 | 26.58 | 26.09 | 26.43 | 44,229 | +0.40(+1.55%) |
Jun 16, 2010 | 26.38 | 26.38 | 26.01 | 26.03 | 64,722 | -0.47(-1.79%) |
Jun 15, 2010 | 26.56 | 26.63 | 26.40 | 26.50 | 128,304 | +0.03(+0.12%) |
Jun 14, 2010 | 26.02 | 26.54 | 25.89 | 26.47 | 132,982 | +0.59(+2.27%) |
Jun 11, 2010 | 25.25 | 25.93 | 25.25 | 25.89 | 55,026 | +0.31(+1.20%) |
Jun 10, 2010 | 25.07 | 25.63 | 25.07 | 25.58 | 71,627 | +0.91(+3.69%) |
Jun 09, 2010 | 25.00 | 25.13 | 24.52 | 24.67 | 76,624 | -0.06(-0.23%) |
Jun 08, 2010 | 24.58 | 24.80 | 24.16 | 24.73 | 71,977 | +0.29(+1.19%) |
Jun 07, 2010 | 24.56 | 25.56 | 24.43 | 24.44 | 106,682 | +0.10(+0.43%) |
Jun 04, 2010 | 25.41 | 25.51 | 24.33 | 24.33 | 80,828 | -1.59(-6.15%) |
Jun 03, 2010 | 25.75 | 26.15 | 25.14 | 25.93 | 76,383 | +0.21(+0.81%) |
Jun 02, 2010 | 24.90 | 25.74 | 24.73 | 25.72 | 80,114 | +0.89(+3.57%) |
Jun 01, 2010 | 25.05 | 25.46 | 24.83 | 24.83 | 79,076 | -0.42(-1.66%) |
May 28, 2010 | 25.60 | 25.60 | 25.19 | 25.25 | 51,227 | -0.35(-1.38%) |
May 27, 2010 | 25.03 | 25.69 | 24.79 | 25.60 | 71,737 | +0.95(+3.85%) |
May 26, 2010 | 24.19 | 25.10 | 24.19 | 24.65 | 94,732 | +0.55(+2.27%) |
May 25, 2010 | 23.82 | 24.29 | 23.42 | 24.11 | 83,062 | -0.10(-0.43%) |
May 24, 2010 | 24.51 | 24.57 | 23.85 | 24.21 | 60,198 | -0.24(-0.99%) |
May 21, 2010 | 23.99 | 24.60 | 23.83 | 24.45 | 98,982 | +0.19(+0.80%) |
May 20, 2010 | 24.21 | 24.94 | 23.99 | 24.26 | 134,724 | -1.13(-4.44%) |
May 19, 2010 | 25.55 | 25.72 | 25.27 | 25.39 | 52,432 | -0.19(-0.72%) |
May 18, 2010 | 26.27 | 26.34 | 25.46 | 25.57 | 57,984 | -0.47(-1.82%) |
May 17, 2010 | 25.89 | 26.08 | 25.53 | 26.05 | 50,874 | +0.36(+1.41%) |
May 14, 2010 | 25.49 | 25.72 | 25.13 | 25.68 | 99,693 | -0.03(-0.13%) |
May 13, 2010 | 25.61 | 25.83 | 25.35 | 25.72 | 144,090 | -0.03(-0.12%) |
May 12, 2010 | 25.85 | 26.08 | 25.60 | 25.75 | 125,592 | +0.02(+0.09%) |
May 11, 2010 | 25.46 | 25.92 | 24.61 | 25.72 | 63,928 | +0.64(+2.53%) |
May 10, 2010 | 24.81 | 25.12 | 24.81 | 25.09 | 77,126 | +0.58(+2.36%) |
May 07, 2010 | 25.16 | 25.31 | 24.30 | 24.51 | 77,666 | -0.71(-2.81%) |
May 06, 2010 | 25.66 | 26.24 | 24.69 | 25.22 | 72,268 | -0.55(-2.12%) |
May 05, 2010 | 25.92 | 26.22 | 25.67 | 25.76 | 41,028 | -0.34(-1.30%) |
May 04, 2010 | 25.84 | 26.20 | 25.84 | 26.10 | 82,457 | -0.02(-0.09%) |