Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.33 | 26.41 | 25.57 | 26.33 | 796,490 | +0.42(+1.60%) |
Jul 29, 2010 | 26.76 | 27.02 | 25.81 | 25.92 | 621,670 | -0.70(-2.64%) |
Jul 28, 2010 | 26.52 | 27.05 | 26.13 | 26.62 | 1,845,897 | +0.13(+0.48%) |
Jul 27, 2010 | 26.79 | 26.87 | 26.13 | 26.50 | 600,767 | -0.30(-1.11%) |
Jul 26, 2010 | 26.69 | 27.07 | 26.52 | 26.79 | 766,209 | +0.29(+1.09%) |
Jul 23, 2010 | 26.20 | 26.59 | 26.09 | 26.50 | 853,600 | +0.35(+1.35%) |
Jul 22, 2010 | 26.22 | 26.46 | 25.99 | 26.15 | 430,238 | +0.05(+0.21%) |
Jul 21, 2010 | 26.77 | 26.77 | 25.91 | 26.10 | 877,137 | -0.54(-2.03%) |
Jul 20, 2010 | 26.17 | 26.65 | 25.97 | 26.64 | 709,849 | +0.23(+0.85%) |
Jul 19, 2010 | 26.35 | 26.68 | 26.19 | 26.41 | 802,549 | +0.16(+0.62%) |
Jul 16, 2010 | 26.25 | 26.87 | 26.15 | 26.25 | 1,579,540 | -0.64(-2.38%) |
Jul 15, 2010 | 25.53 | 27.23 | 25.42 | 26.89 | 2,195,819 | +1.42(+5.56%) |
Jul 14, 2010 | 25.01 | 25.68 | 24.93 | 25.48 | 1,185,151 | +0.48(+1.91%) |
Jul 13, 2010 | 24.94 | 25.18 | 24.75 | 25.00 | 745,219 | +0.20(+0.80%) |
Jul 12, 2010 | 25.38 | 25.38 | 24.62 | 24.80 | 1,144,900 | -0.60(-2.35%) |
Jul 09, 2010 | 25.39 | 25.40 | 24.69 | 25.39 | 960,073 | +0.46(+1.85%) |
Jul 08, 2010 | 25.39 | 25.62 | 24.67 | 24.93 | 2,024,018 | -0.29(-1.14%) |
Jul 07, 2010 | 24.76 | 25.24 | 24.01 | 25.22 | 3,838,113 | -0.05(-0.18%) |
Jul 06, 2010 | 25.41 | 25.63 | 25.06 | 25.27 | 620,518 | -0.01(-0.04%) |
Jul 02, 2010 | 25.28 | 25.80 | 25.13 | 25.28 | 470,559 | -0.11(-0.43%) |
Jul 01, 2010 | 24.83 | 25.41 | 24.70 | 25.39 | 1,837,232 | +0.52(+2.11%) |
Jun 30, 2010 | 25.52 | 25.92 | 24.55 | 24.86 | 1,259 | -0.76(-2.96%) |
Jun 29, 2010 | 25.62 | 25.93 | 25.12 | 25.62 | 1,283,054 | -0.62(-2.37%) |
Jun 25, 2010 | 26.24 | 26.48 | 25.41 | 26.24 | 2,640,166 | -0.05(-0.17%) |
Jun 24, 2010 | 26.25 | 26.31 | 25.86 | 26.29 | 976,428 | +0.00(+0.00%) |
Jun 23, 2010 | 26.20 | 26.54 | 25.95 | 26.29 | 1,134,484 | +0.22(+0.83%) |
Jun 22, 2010 | 26.75 | 27.14 | 25.97 | 26.07 | 332 | -0.67(-2.50%) |
Jun 21, 2010 | 27.42 | 27.42 | 26.62 | 26.74 | 1,359,024 | -0.47(-1.72%) |
Jun 18, 2010 | 27.21 | 27.33 | 26.78 | 27.21 | 819,184 | +0.23(+0.84%) |
Jun 17, 2010 | 27.31 | 27.51 | 26.62 | 26.98 | 1,007,951 | -0.36(-1.32%) |
Jun 16, 2010 | 27.05 | 27.55 | 26.97 | 27.34 | 1,680,708 | +0.27(+1.00%) |
Jun 15, 2010 | 27.24 | 27.52 | 26.61 | 27.07 | 1,663,340 | -0.20(-0.73%) |
Jun 14, 2010 | 27.23 | 27.67 | 26.98 | 27.27 | 2,554,118 | +0.23(+0.83%) |
Jun 11, 2010 | 26.79 | 27.08 | 26.54 | 27.05 | 538,122 | -0.01(-0.03%) |
Jun 10, 2010 | 27.93 | 28.18 | 26.77 | 27.05 | 1,490,391 | -0.02(-0.07%) |
Jun 09, 2010 | 27.24 | 27.48 | 26.94 | 27.07 | 1,752,281 | +0.15(+0.57%) |
Jun 08, 2010 | 27.39 | 27.39 | 26.40 | 26.92 | 3,602,337 | +0.54(+2.05%) |
Jun 07, 2010 | 27.24 | 27.52 | 26.03 | 26.38 | 1,377,141 | -0.73(-2.70%) |
Jun 04, 2010 | 27.11 | 27.52 | 26.69 | 27.11 | 992,610 | -0.60(-2.15%) |
Jun 03, 2010 | 28.03 | 28.35 | 27.33 | 27.70 | 857,181 | -0.60(-2.10%) |
Jun 02, 2010 | 27.83 | 28.30 | 27.62 | 28.30 | 2,770 | +0.74(+2.69%) |
Jun 01, 2010 | 27.28 | 27.96 | 27.14 | 27.56 | 166 | +0.28(+1.03%) |
May 28, 2010 | 27.28 | 27.81 | 27.20 | 27.28 | 1,073,423 | -0.37(-1.34%) |
May 27, 2010 | 28.04 | 28.16 | 27.40 | 27.65 | 1,391,791 | +0.18(+0.66%) |
May 26, 2010 | 27.98 | 28.32 | 27.27 | 27.47 | 1,329 | -0.15(-0.56%) |
May 25, 2010 | 26.51 | 27.65 | 26.37 | 27.62 | 110 | +0.54(+2.00%) |
May 24, 2010 | 26.71 | 27.38 | 26.66 | 27.08 | 1,887,397 | +0.42(+1.56%) |
May 21, 2010 | 25.94 | 26.92 | 25.84 | 26.67 | 1,151,882 | +0.47(+1.79%) |
May 20, 2010 | 26.45 | 26.68 | 26.09 | 26.20 | 1,074,769 | -0.60(-2.26%) |
May 19, 2010 | 26.39 | 27.25 | 26.29 | 26.80 | 1,052,008 | +0.37(+1.40%) |
May 18, 2010 | 26.81 | 27.04 | 26.22 | 26.43 | 845,505 | -0.14(-0.54%) |
May 17, 2010 | 26.50 | 27.07 | 26.22 | 26.58 | 1,396,083 | +0.16(+0.61%) |
May 14, 2010 | 26.41 | 26.82 | 26.18 | 26.41 | 2,500,288 | -0.15(-0.58%) |
May 13, 2010 | 26.50 | 27.02 | 26.15 | 26.57 | 1,840,930 | +0.07(+0.27%) |
May 12, 2010 | 25.52 | 26.60 | 25.39 | 26.50 | 1,186,095 | +1.25(+4.93%) |
May 11, 2010 | 25.28 | 25.59 | 25.17 | 25.25 | 760,534 | +0.23(+0.94%) |
May 10, 2010 | 25.05 | 25.18 | 24.65 | 25.02 | 1,161,482 | +0.48(+1.95%) |
May 07, 2010 | 25.18 | 25.39 | 24.13 | 24.54 | 1,546,515 | -0.65(-2.58%) |
May 06, 2010 | 25.58 | 26.22 | 24.90 | 25.19 | 221 | -0.29(-1.13%) |
May 05, 2010 | 25.92 | 25.95 | 25.48 | 25.48 | 616,066 | -0.37(-1.43%) |
May 04, 2010 | 25.76 | 26.11 | 25.15 | 25.85 | 836,400 | -0.34(-1.31%) |