Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.45 | 27.69 | 27.14 | 27.45 | 888,787 | -0.12(-0.42%) |
Jul 29, 2010 | 27.95 | 28.09 | 27.35 | 27.57 | 1,229,043 | +0.08(+0.27%) |
Jul 28, 2010 | 27.54 | 27.71 | 27.44 | 27.50 | 909,820 | -0.19(-0.69%) |
Jul 27, 2010 | 27.82 | 27.85 | 27.50 | 27.69 | 1,947,469 | +0.15(+0.55%) |
Jul 26, 2010 | 27.16 | 27.55 | 27.04 | 27.54 | 768,995 | +0.32(+1.17%) |
Jul 23, 2010 | 26.78 | 27.29 | 26.66 | 27.22 | 589,461 | +0.27(+0.99%) |
Jul 22, 2010 | 26.61 | 27.02 | 26.59 | 26.95 | 2,841,909 | +1.20(+4.64%) |
Jul 21, 2010 | 26.33 | 26.34 | 25.62 | 25.76 | 440,490 | -0.59(-2.25%) |
Jul 20, 2010 | 25.71 | 26.40 | 25.70 | 26.35 | 1,105,850 | -0.05(-0.19%) |
Jul 19, 2010 | 26.49 | 26.62 | 26.19 | 26.40 | 286,824 | +0.25(+0.96%) |
Jul 16, 2010 | 26.15 | 26.73 | 26.12 | 26.15 | 2,333,385 | -0.82(-3.04%) |
Jul 15, 2010 | 26.97 | 27.05 | 26.57 | 26.97 | 407,948 | +0.28(+1.03%) |
Jul 14, 2010 | 26.53 | 26.85 | 26.44 | 26.69 | 307,677 | +0.00(+0.02%) |
Jul 13, 2010 | 26.47 | 26.75 | 26.41 | 26.69 | 866,575 | +0.69(+2.65%) |
Jul 12, 2010 | 25.85 | 26.05 | 25.79 | 26.00 | 290,785 | -0.15(-0.58%) |
Jul 09, 2010 | 26.15 | 26.18 | 25.83 | 26.15 | 490,116 | -0.02(-0.06%) |
Jul 08, 2010 | 26.02 | 26.20 | 25.82 | 26.17 | 505,849 | +0.28(+1.07%) |
Jul 07, 2010 | 25.10 | 25.89 | 25.10 | 25.89 | 2,538,080 | +0.99(+3.98%) |
Jul 06, 2010 | 25.11 | 25.28 | 24.69 | 24.90 | 448,576 | +0.56(+2.32%) |
Jul 02, 2010 | 24.34 | 24.79 | 24.17 | 24.34 | 475,515 | -0.12(-0.48%) |
Jul 01, 2010 | 24.39 | 24.52 | 24.00 | 24.45 | 3,794,301 | +0.59(+2.45%) |
Jun 30, 2010 | 24.03 | 24.44 | 23.87 | 23.87 | 277,618 | -0.13(-0.52%) |
Jun 29, 2010 | 24.43 | 24.43 | 23.88 | 23.99 | 428,913 | -1.25(-4.94%) |
Jun 25, 2010 | 25.24 | 25.30 | 24.80 | 25.24 | 196,971 | +0.09(+0.37%) |
Jun 24, 2010 | 25.46 | 25.47 | 25.05 | 25.15 | 383,619 | -0.59(-2.31%) |
Jun 23, 2010 | 25.68 | 25.92 | 25.32 | 25.74 | 351,253 | +0.15(+0.58%) |
Jun 22, 2010 | 25.94 | 26.03 | 25.48 | 25.59 | 296,074 | -0.34(-1.33%) |
Jun 21, 2010 | 26.38 | 26.43 | 25.79 | 25.94 | 370,943 | -0.09(-0.36%) |
Jun 18, 2010 | 26.03 | 26.16 | 25.89 | 26.03 | 281,303 | +0.02(+0.08%) |
Jun 17, 2010 | 26.00 | 26.06 | 25.74 | 26.01 | 392,820 | +0.16(+0.63%) |
Jun 16, 2010 | 25.55 | 25.94 | 25.50 | 25.85 | 199,243 | -0.19(-0.72%) |
Jun 15, 2010 | 25.62 | 26.07 | 25.47 | 26.03 | 354,531 | +1.04(+4.16%) |
Jun 14, 2010 | 25.26 | 25.40 | 24.96 | 24.99 | 170,758 | +0.27(+1.09%) |
Jun 11, 2010 | 24.31 | 24.76 | 24.31 | 24.72 | 609,246 | +0.20(+0.83%) |
Jun 10, 2010 | 24.19 | 24.56 | 24.13 | 24.52 | 278,083 | +1.18(+5.05%) |
Jun 09, 2010 | 23.62 | 23.84 | 23.19 | 23.34 | 289,112 | +0.03(+0.14%) |
Jun 08, 2010 | 23.04 | 23.41 | 22.84 | 23.31 | 777,864 | +0.26(+1.14%) |
Jun 07, 2010 | 23.45 | 23.55 | 22.99 | 23.04 | 381,907 | -0.28(-1.19%) |
Jun 04, 2010 | 23.32 | 23.90 | 23.18 | 23.32 | 1,349,410 | -1.41(-5.70%) |
Jun 03, 2010 | 24.96 | 25.03 | 24.49 | 24.73 | 725,023 | -0.15(-0.59%) |
Jun 02, 2010 | 24.18 | 24.90 | 24.08 | 24.88 | 348,995 | +0.84(+3.47%) |
Jun 01, 2010 | 24.03 | 24.77 | 23.98 | 24.04 | 300,098 | -0.39(-1.61%) |
May 28, 2010 | 24.44 | 24.93 | 24.31 | 24.44 | 1,486,842 | -0.54(-2.16%) |
May 27, 2010 | 24.35 | 24.99 | 24.16 | 24.98 | 888,940 | +1.65(+7.09%) |
May 26, 2010 | 24.02 | 24.15 | 23.32 | 23.32 | 690,722 | -0.61(-2.53%) |
May 25, 2010 | 23.11 | 23.93 | 23.00 | 23.93 | 665,130 | -0.13(-0.54%) |
May 24, 2010 | 24.36 | 24.52 | 24.02 | 24.06 | 662,136 | -0.82(-3.29%) |
May 21, 2010 | 24.02 | 24.90 | 23.95 | 24.88 | 730,613 | +0.76(+3.16%) |
May 20, 2010 | 23.92 | 24.72 | 23.84 | 24.12 | 1,740,639 | -0.87(-3.47%) |
May 19, 2010 | 24.73 | 25.13 | 24.50 | 24.99 | 1,227,612 | +0.31(+1.26%) |
May 18, 2010 | 25.63 | 25.75 | 24.49 | 24.67 | 746,630 | -0.54(-2.14%) |
May 17, 2010 | 25.12 | 25.27 | 24.40 | 25.22 | 2,165,722 | +0.19(+0.75%) |
May 14, 2010 | 25.03 | 25.71 | 24.78 | 25.03 | 968,561 | -1.11(-4.26%) |
May 13, 2010 | 26.39 | 26.53 | 26.08 | 26.14 | 423,644 | -0.46(-1.72%) |
May 12, 2010 | 26.57 | 26.84 | 26.47 | 26.60 | 346,854 | +0.39(+1.49%) |
May 11, 2010 | 26.54 | 26.71 | 26.19 | 26.21 | 390,245 | -0.42(-1.59%) |
May 10, 2010 | 26.49 | 26.66 | 26.37 | 26.63 | 985,161 | +2.32(+9.53%) |
May 07, 2010 | 24.67 | 25.05 | 23.77 | 24.31 | 1,262,245 | -0.13(-0.54%) |
May 06, 2010 | 25.65 | 25.87 | 23.03 | 24.45 | 1,392,797 | -1.51(-5.81%) |
May 05, 2010 | 26.11 | 26.35 | 25.87 | 25.95 | 717,564 | -0.79(-2.94%) |
May 04, 2010 | 27.21 | 27.21 | 26.60 | 26.74 | 595,677 | -1.35(-4.81%) |