Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.65 | 26.70 | 26.24 | 26.65 | 1,333,372 | -0.03(-0.13%) |
Jul 29, 2010 | 26.89 | 26.89 | 26.14 | 26.68 | 2,155,023 | +0.96(+3.74%) |
Jul 28, 2010 | 25.72 | 26.21 | 25.67 | 25.72 | 2,116 | -0.47(-1.79%) |
Jul 27, 2010 | 26.19 | 26.80 | 26.12 | 26.19 | 1,591 | -0.37(-1.38%) |
Jul 26, 2010 | 25.98 | 26.57 | 25.88 | 26.56 | 689,518 | +0.65(+2.49%) |
Jul 23, 2010 | 25.55 | 25.95 | 25.51 | 25.91 | 525,097 | +0.27(+1.06%) |
Jul 22, 2010 | 25.18 | 25.66 | 25.18 | 25.64 | 736,558 | +0.68(+2.73%) |
Jul 21, 2010 | 25.50 | 25.50 | 24.86 | 24.96 | 923,352 | -0.36(-1.41%) |
Jul 20, 2010 | 25.32 | 25.36 | 24.50 | 25.32 | 732,124 | +0.43(+1.71%) |
Jul 19, 2010 | 24.94 | 24.97 | 24.66 | 24.89 | 588,099 | +0.09(+0.34%) |
Jul 16, 2010 | 24.81 | 25.28 | 24.71 | 24.81 | 1,200,595 | -0.54(-2.11%) |
Jul 15, 2010 | 25.40 | 25.45 | 25.02 | 25.34 | 1,069,794 | -0.17(-0.67%) |
Jul 14, 2010 | 25.12 | 25.60 | 25.02 | 25.51 | 1,434,698 | +0.31(+1.25%) |
Jul 13, 2010 | 24.61 | 25.26 | 24.61 | 25.20 | 1,107,180 | +0.75(+3.06%) |
Jul 12, 2010 | 24.48 | 24.65 | 24.39 | 24.45 | 432,949 | -0.17(-0.69%) |
Jul 09, 2010 | 24.62 | 24.63 | 24.36 | 24.62 | 674,100 | +0.15(+0.63%) |
Jul 08, 2010 | 24.42 | 24.64 | 24.24 | 24.46 | 870,387 | +0.22(+0.91%) |
Jul 07, 2010 | 23.62 | 24.33 | 23.58 | 24.24 | 1,216,080 | +0.62(+2.63%) |
Jul 06, 2010 | 23.62 | 24.21 | 23.50 | 23.62 | 572 | -0.26(-1.07%) |
Jul 02, 2010 | 23.88 | 24.18 | 23.76 | 23.88 | 813,676 | -0.11(-0.46%) |
Jul 01, 2010 | 23.73 | 24.04 | 23.56 | 23.99 | 1,507,830 | +0.13(+0.53%) |
Jun 30, 2010 | 23.88 | 24.31 | 23.79 | 23.86 | 1,292 | -0.14(-0.60%) |
Jun 29, 2010 | 24.01 | 24.64 | 23.88 | 24.01 | 864 | -0.60(-2.45%) |
Jun 25, 2010 | 24.61 | 24.92 | 24.43 | 24.61 | 3,152,774 | -0.19(-0.75%) |
Jun 24, 2010 | 24.92 | 25.12 | 24.73 | 24.80 | 914,948 | -0.25(-0.98%) |
Jun 23, 2010 | 25.09 | 25.20 | 24.83 | 25.04 | 728,811 | -0.08(-0.30%) |
Jun 22, 2010 | 25.43 | 25.62 | 25.09 | 25.12 | 948,798 | -0.28(-1.10%) |
Jun 21, 2010 | 26.04 | 26.14 | 25.29 | 25.40 | 958,915 | -0.37(-1.45%) |
Jun 18, 2010 | 25.77 | 25.82 | 25.58 | 25.77 | 889,876 | +0.07(+0.26%) |
Jun 17, 2010 | 25.95 | 25.95 | 25.54 | 25.71 | 1,093,708 | -0.14(-0.56%) |
Jun 16, 2010 | 25.66 | 26.00 | 25.51 | 25.85 | 819,291 | +0.03(+0.10%) |
Jun 15, 2010 | 25.33 | 25.87 | 25.27 | 25.83 | 1,005,871 | +0.63(+2.50%) |
Jun 14, 2010 | 25.36 | 25.51 | 25.20 | 25.20 | 871,526 | -0.04(-0.17%) |
Jun 11, 2010 | 24.92 | 25.24 | 24.81 | 25.24 | 779,794 | +0.09(+0.37%) |
Jun 10, 2010 | 24.87 | 25.15 | 24.70 | 25.15 | 1,120,804 | +0.79(+3.25%) |
Jun 09, 2010 | 24.59 | 24.81 | 24.30 | 24.35 | 1,566,971 | -0.12(-0.49%) |
Jun 08, 2010 | 24.23 | 24.48 | 24.00 | 24.47 | 2,105,606 | +0.23(+0.95%) |
Jun 07, 2010 | 24.63 | 24.63 | 24.22 | 24.24 | 1,263,743 | -0.33(-1.35%) |
Jun 04, 2010 | 24.58 | 25.09 | 24.48 | 24.58 | 1,823,714 | -0.73(-2.89%) |
Jun 03, 2010 | 25.32 | 25.52 | 25.17 | 25.31 | 1,375,115 | -0.06(-0.23%) |
Jun 02, 2010 | 24.96 | 25.37 | 24.85 | 25.37 | 1,029,781 | +0.42(+1.67%) |
Jun 01, 2010 | 25.49 | 25.68 | 24.95 | 24.95 | 1,069,041 | -0.77(-3.01%) |
May 28, 2010 | 25.72 | 26.04 | 25.64 | 25.72 | 1,198,623 | -0.31(-1.18%) |
May 27, 2010 | 25.87 | 26.03 | 25.67 | 26.03 | 1,376,685 | +0.56(+2.20%) |
May 26, 2010 | 25.69 | 26.00 | 25.37 | 25.47 | 1,991,475 | +0.30(+1.18%) |
May 25, 2010 | 24.70 | 25.19 | 24.56 | 25.17 | 235 | -0.12(-0.47%) |
May 24, 2010 | 25.26 | 25.55 | 25.12 | 25.29 | 1,650,025 | -0.13(-0.50%) |
May 21, 2010 | 24.94 | 25.46 | 24.81 | 25.42 | 3,434,304 | -0.15(-0.60%) |
May 20, 2010 | 25.88 | 26.23 | 25.55 | 25.57 | 4,116 | -1.30(-4.84%) |
May 19, 2010 | 26.99 | 27.10 | 26.70 | 26.87 | 1,443,299 | -0.30(-1.09%) |
May 18, 2010 | 27.60 | 27.82 | 27.12 | 27.17 | 1,782,757 | -0.20(-0.71%) |
May 17, 2010 | 27.55 | 27.63 | 27.14 | 27.36 | 2,196,248 | -0.12(-0.43%) |
May 14, 2010 | 27.48 | 27.77 | 27.30 | 27.48 | 1,960,599 | -0.37(-1.34%) |
May 13, 2010 | 28.11 | 28.33 | 27.85 | 27.85 | 1,257,217 | -0.37(-1.32%) |
May 12, 2010 | 27.70 | 28.24 | 27.60 | 28.23 | 1,446,939 | +0.36(+1.28%) |
May 11, 2010 | 27.90 | 28.04 | 27.77 | 27.87 | 1,966,073 | -0.13(-0.46%) |
May 10, 2010 | 27.75 | 28.00 | 27.70 | 28.00 | 2,281,643 | +1.18(+4.40%) |
May 07, 2010 | 27.02 | 27.23 | 26.49 | 26.82 | 4,449,175 | -0.13(-0.47%) |
May 06, 2010 | 28.05 | 28.48 | 26.36 | 26.95 | 3,535,271 | -1.32(-4.66%) |
May 05, 2010 | 28.30 | 28.38 | 28.02 | 28.26 | 1,231,014 | +0.02(+0.06%) |
May 04, 2010 | 28.46 | 28.46 | 27.87 | 28.25 | 1,705,701 | -0.54(-1.86%) |