Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.53 | 26.02 | 25.33 | 25.86 | 1,240,142 | +0.10(+0.40%) |
Jul 29, 2010 | 26.18 | 26.33 | 25.62 | 25.76 | 1,382,388 | -0.28(-1.07%) |
Jul 28, 2010 | 25.72 | 26.16 | 25.58 | 26.03 | 2,603,299 | +0.18(+0.71%) |
Jul 27, 2010 | 26.35 | 26.40 | 25.74 | 25.85 | 1,273,088 | -0.49(-1.85%) |
Jul 26, 2010 | 26.09 | 26.34 | 26.03 | 26.34 | 1,698,699 | +0.13(+0.50%) |
Jul 23, 2010 | 25.98 | 26.22 | 25.67 | 26.21 | 2,276,783 | +0.12(+0.47%) |
Jul 22, 2010 | 26.42 | 26.43 | 25.93 | 26.09 | 3,422,592 | -0.20(-0.76%) |
Jul 21, 2010 | 26.49 | 26.56 | 25.99 | 26.29 | 2,911,177 | -0.13(-0.49%) |
Jul 20, 2010 | 25.81 | 26.45 | 25.81 | 26.42 | 2,146,853 | +0.07(+0.26%) |
Jul 19, 2010 | 26.27 | 26.46 | 26.02 | 26.35 | 1,786,138 | +0.24(+0.93%) |
Jul 16, 2010 | 26.61 | 26.61 | 26.08 | 26.10 | 3,213,780 | -0.50(-1.86%) |
Jul 15, 2010 | 26.50 | 26.66 | 26.35 | 26.60 | 2,698,993 | +0.10(+0.36%) |
Jul 14, 2010 | 26.55 | 26.85 | 26.41 | 26.50 | 3,064,948 | +0.07(+0.26%) |
Jul 13, 2010 | 26.28 | 26.54 | 26.19 | 26.43 | 2,627,004 | +0.43(+1.67%) |
Jul 12, 2010 | 26.41 | 26.41 | 25.88 | 26.00 | 3,120,757 | -0.51(-1.93%) |
Jul 09, 2010 | 26.55 | 26.71 | 26.32 | 26.51 | 1,761,703 | +0.06(+0.23%) |
Jul 08, 2010 | 26.42 | 26.57 | 26.12 | 26.45 | 1,784,603 | +0.11(+0.43%) |
Jul 07, 2010 | 25.86 | 26.35 | 25.75 | 26.34 | 1,959,753 | +0.41(+1.58%) |
Jul 06, 2010 | 25.80 | 26.16 | 25.69 | 25.93 | 2,065,712 | +0.36(+1.39%) |
Jul 02, 2010 | 25.43 | 25.79 | 25.25 | 25.57 | 2,864,798 | +0.19(+0.75%) |
Jul 01, 2010 | 25.20 | 25.48 | 24.83 | 25.38 | 3,739,445 | +0.10(+0.41%) |
Jun 30, 2010 | 25.59 | 25.72 | 25.18 | 25.28 | 2,773,528 | -0.25(-0.99%) |
Jun 29, 2010 | 25.57 | 25.76 | 25.35 | 25.53 | 3,452,081 | +0.20(+0.79%) |
Jun 25, 2010 | 25.29 | 25.64 | 24.63 | 25.33 | 2,658,764 | +0.03(+0.14%) |
Jun 24, 2010 | 25.06 | 25.49 | 25.01 | 25.29 | 2,207,087 | +0.10(+0.38%) |
Jun 23, 2010 | 24.90 | 25.24 | 24.64 | 25.20 | 2,135,165 | +0.36(+1.43%) |
Jun 22, 2010 | 25.14 | 25.42 | 24.79 | 24.84 | 1,268,217 | -0.23(-0.94%) |
Jun 21, 2010 | 25.32 | 25.56 | 24.91 | 25.08 | 1,530,391 | +0.02(+0.07%) |
Jun 18, 2010 | 25.02 | 25.29 | 24.78 | 25.06 | 1,857,112 | +0.17(+0.70%) |
Jun 17, 2010 | 24.76 | 24.91 | 24.47 | 24.89 | 1,036,378 | +0.10(+0.42%) |
Jun 16, 2010 | 24.53 | 24.92 | 24.50 | 24.78 | 954,592 | +0.10(+0.42%) |
Jun 15, 2010 | 24.36 | 24.70 | 24.13 | 24.68 | 1,320,325 | +0.59(+2.45%) |
Jun 14, 2010 | 24.12 | 24.51 | 24.06 | 24.09 | 1,066,060 | +0.06(+0.25%) |
Jun 11, 2010 | 23.51 | 24.08 | 23.51 | 24.03 | 1,245,755 | +0.17(+0.73%) |
Jun 10, 2010 | 23.54 | 23.86 | 23.22 | 23.85 | 1,404,797 | +0.63(+2.69%) |
Jun 09, 2010 | 23.63 | 23.77 | 23.17 | 23.23 | 2,038,148 | -0.25(-1.07%) |
Jun 08, 2010 | 23.53 | 23.84 | 23.03 | 23.48 | 1,851,001 | -0.06(-0.26%) |
Jun 07, 2010 | 24.14 | 24.24 | 23.50 | 23.54 | 2,056,749 | -0.53(-2.20%) |
Jun 04, 2010 | 24.54 | 24.68 | 24.00 | 24.07 | 2,347,686 | -0.93(-3.72%) |
Jun 03, 2010 | 24.97 | 25.23 | 24.77 | 25.00 | 1,594,766 | -0.03(-0.10%) |
Jun 02, 2010 | 24.49 | 25.03 | 24.24 | 25.03 | 1,079,183 | +0.68(+2.78%) |
Jun 01, 2010 | 24.67 | 25.02 | 24.32 | 24.35 | 1,519,043 | -0.41(-1.65%) |
May 28, 2010 | 25.06 | 25.07 | 24.48 | 24.76 | 1,806,378 | -0.30(-1.21%) |
May 27, 2010 | 24.57 | 25.06 | 24.42 | 25.06 | 2,019,027 | +0.84(+3.48%) |
May 26, 2010 | 24.22 | 24.53 | 24.07 | 24.22 | 2,304,041 | +0.05(+0.22%) |
May 25, 2010 | 23.62 | 24.17 | 23.14 | 24.17 | 2,434,719 | +0.14(+0.58%) |
May 24, 2010 | 23.94 | 24.40 | 23.94 | 24.03 | 1,187,035 | -0.37(-1.53%) |
May 21, 2010 | 23.97 | 24.63 | 23.67 | 24.40 | 2,700,848 | +0.15(+0.61%) |
May 20, 2010 | 24.37 | 24.99 | 24.20 | 24.25 | 2,545,371 | -1.23(-4.84%) |
May 19, 2010 | 25.57 | 25.81 | 25.18 | 25.49 | 2,020,624 | -0.19(-0.74%) |
May 18, 2010 | 25.96 | 26.18 | 25.56 | 25.68 | 2,477,909 | -0.20(-0.77%) |
May 17, 2010 | 25.36 | 25.94 | 25.32 | 25.88 | 2,350,235 | +0.55(+2.16%) |
May 14, 2010 | 25.87 | 26.22 | 25.06 | 25.33 | 2,137,212 | -0.95(-3.60%) |
May 13, 2010 | 26.32 | 26.73 | 26.16 | 26.28 | 1,196,443 | -0.15(-0.56%) |
May 12, 2010 | 25.82 | 26.45 | 25.65 | 26.42 | 1,214,552 | +0.59(+2.29%) |
May 11, 2010 | 26.07 | 26.19 | 25.65 | 25.83 | 1,267,195 | -0.22(-0.83%) |
May 10, 2010 | 25.93 | 26.19 | 25.33 | 26.05 | 2,581,642 | +1.34(+5.41%) |
May 07, 2010 | 25.12 | 25.33 | 24.39 | 24.71 | 2,440,565 | -0.54(-2.13%) |
May 06, 2010 | 25.82 | 26.02 | 23.57 | 25.25 | 2,739,522 | -0.61(-2.35%) |
May 05, 2010 | 26.08 | 26.23 | 25.64 | 25.86 | 1,967,215 | -0.30(-1.13%) |
May 04, 2010 | 26.92 | 26.92 | 26.00 | 26.16 | 1,445,522 | -1.03(-3.80%) |