Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.03 | 26.14 | 25.89 | 26.03 | 6,479,474 | -0.19(-0.71%) |
Jul 29, 2010 | 26.30 | 26.38 | 26.06 | 26.22 | 18,832 | +0.22(+0.84%) |
Jul 28, 2010 | 26.19 | 26.20 | 25.94 | 26.00 | 4,523,269 | +0.02(+0.08%) |
Jul 27, 2010 | 25.83 | 26.02 | 25.79 | 25.98 | 10,915 | -0.30(-1.14%) |
Jul 26, 2010 | 26.06 | 26.33 | 26.01 | 26.27 | 5,677,019 | -0.01(-0.02%) |
Jul 23, 2010 | 25.94 | 26.43 | 25.93 | 26.28 | 10,404,580 | -0.19(-0.71%) |
Jul 22, 2010 | 26.37 | 26.69 | 26.35 | 26.47 | 44,390 | +0.54(+2.08%) |
Jul 21, 2010 | 26.39 | 26.40 | 25.84 | 25.93 | 9,066,950 | -0.53(-2.00%) |
Jul 20, 2010 | 26.25 | 26.53 | 26.20 | 26.46 | 144,267 | +0.02(+0.08%) |
Jul 19, 2010 | 26.72 | 26.73 | 26.40 | 26.43 | 5,915,113 | -0.09(-0.32%) |
Jul 16, 2010 | 26.52 | 27.12 | 26.45 | 26.52 | 8,663,567 | -0.83(-3.03%) |
Jul 15, 2010 | 27.56 | 27.57 | 27.11 | 27.35 | 13,351,947 | +0.25(+0.91%) |
Jul 14, 2010 | 26.88 | 27.25 | 26.80 | 27.10 | 31,841 | +0.34(+1.26%) |
Jul 13, 2010 | 26.76 | 26.88 | 26.67 | 26.77 | 17,809 | +0.33(+1.23%) |
Jul 12, 2010 | 26.23 | 26.52 | 26.23 | 26.44 | 2,911,022 | -0.02(-0.08%) |
Jul 09, 2010 | 26.46 | 26.49 | 26.22 | 26.46 | 3,397,298 | -0.09(-0.34%) |
Jul 08, 2010 | 26.36 | 26.55 | 26.22 | 26.55 | 65,520 | +0.16(+0.61%) |
Jul 07, 2010 | 26.08 | 26.42 | 25.98 | 26.39 | 4,912,737 | +0.42(+1.60%) |
Jul 06, 2010 | 25.56 | 26.03 | 25.56 | 25.98 | 35,955 | +0.42(+1.65%) |
Jul 02, 2010 | 25.55 | 25.79 | 25.44 | 25.55 | 4,522,083 | -0.27(-1.05%) |
Jul 01, 2010 | 25.94 | 26.01 | 25.46 | 25.83 | 7,572,694 | -0.04(-0.14%) |
Jun 30, 2010 | 25.98 | 26.14 | 25.72 | 25.86 | 3,074 | +0.12(+0.46%) |
Jun 29, 2010 | 25.89 | 25.91 | 25.55 | 25.75 | 533 | -0.34(-1.31%) |
Jun 25, 2010 | 26.09 | 26.12 | 25.83 | 26.09 | 5,340,465 | +0.19(+0.74%) |
Jun 24, 2010 | 25.93 | 26.10 | 25.79 | 25.89 | 1,160,030 | -0.03(-0.12%) |
Jun 23, 2010 | 25.91 | 25.99 | 25.62 | 25.93 | 3,910,022 | +0.06(+0.23%) |
Jun 22, 2010 | 26.14 | 26.38 | 25.83 | 25.87 | 24,545 | -0.24(-0.92%) |
Jun 21, 2010 | 26.18 | 26.28 | 26.04 | 26.11 | 4,326,753 | +0.07(+0.29%) |
Jun 18, 2010 | 26.03 | 26.19 | 25.95 | 26.03 | 3,560,237 | -0.13(-0.51%) |
Jun 17, 2010 | 26.15 | 26.17 | 25.98 | 26.17 | 3,561,855 | +0.07(+0.29%) |
Jun 16, 2010 | 25.94 | 26.12 | 25.94 | 26.09 | 4,917,448 | -0.09(-0.33%) |
Jun 15, 2010 | 26.03 | 26.19 | 25.89 | 26.18 | 4,349 | +0.41(+1.57%) |
Jun 14, 2010 | 26.10 | 26.11 | 25.74 | 25.77 | 8,565,106 | +0.01(+0.02%) |
Jun 11, 2010 | 25.79 | 25.86 | 25.57 | 25.77 | 8,734,650 | +0.43(+1.69%) |
Jun 10, 2010 | 25.04 | 25.35 | 25.02 | 25.34 | 58,652 | +0.81(+3.31%) |
Jun 09, 2010 | 24.43 | 24.65 | 24.38 | 24.53 | 8,659,210 | +0.32(+1.32%) |
Jun 08, 2010 | 24.09 | 24.22 | 23.88 | 24.21 | 24,300 | +0.27(+1.12%) |
Jun 07, 2010 | 24.18 | 24.37 | 23.89 | 23.94 | 6,357,438 | +0.01(+0.04%) |
Jun 04, 2010 | 23.93 | 24.44 | 23.86 | 23.93 | 5,258,013 | -0.80(-3.24%) |
Jun 03, 2010 | 24.73 | 24.82 | 24.48 | 24.73 | 7,286,218 | +0.18(+0.74%) |
Jun 02, 2010 | 24.28 | 24.55 | 24.12 | 24.55 | 9,649 | +0.56(+2.31%) |
Jun 01, 2010 | 24.00 | 24.47 | 23.96 | 23.99 | 5,533,352 | -0.04(-0.18%) |
May 28, 2010 | 24.04 | 24.45 | 24.04 | 24.04 | 5,747,715 | -0.11(-0.46%) |
May 27, 2010 | 23.72 | 24.15 | 23.59 | 24.15 | 7,440,862 | +0.77(+3.29%) |
May 26, 2010 | 23.76 | 23.81 | 23.31 | 23.38 | 374 | -0.30(-1.28%) |
May 25, 2010 | 23.45 | 23.72 | 23.22 | 23.68 | 5,059 | -0.25(-1.05%) |
May 24, 2010 | 24.00 | 24.16 | 23.90 | 23.94 | 9,373,777 | -0.16(-0.67%) |
May 21, 2010 | 23.59 | 24.11 | 23.48 | 24.10 | 8,318,136 | +0.26(+1.10%) |
May 20, 2010 | 23.90 | 24.13 | 23.81 | 23.83 | 187 | -0.76(-3.10%) |
May 19, 2010 | 24.50 | 24.74 | 24.23 | 24.60 | 8,662,906 | -0.02(-0.07%) |
May 18, 2010 | 25.10 | 25.21 | 24.57 | 24.61 | 322 | -0.51(-2.02%) |
May 17, 2010 | 25.23 | 25.33 | 24.77 | 25.12 | 5,614,159 | -0.13(-0.51%) |
May 14, 2010 | 25.25 | 25.58 | 24.99 | 25.25 | 6,928,591 | -0.49(-1.89%) |
May 13, 2010 | 26.06 | 26.06 | 25.72 | 25.73 | 3,333,938 | -0.29(-1.13%) |
May 12, 2010 | 25.97 | 26.17 | 25.89 | 26.03 | 4,437,082 | +0.30(+1.16%) |
May 11, 2010 | 25.99 | 26.10 | 25.73 | 25.73 | 23,717 | -0.18(-0.68%) |
May 10, 2010 | 25.79 | 25.94 | 25.71 | 25.91 | 7,894,508 | +0.77(+3.08%) |
May 07, 2010 | 25.65 | 25.73 | 24.87 | 25.13 | 16,312,948 | -0.61(-2.37%) |
May 06, 2010 | 25.93 | 26.31 | 24.70 | 25.74 | 561 | -0.33(-1.25%) |
May 05, 2010 | 26.23 | 26.32 | 26.05 | 26.07 | 9,725,813 | -0.54(-2.03%) |
May 04, 2010 | 26.77 | 26.83 | 26.56 | 26.61 | 6,624,564 | -0.38(-1.42%) |