Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.34 | 26.44 | 25.98 | 26.34 | 459,578 | +0.16(+0.63%) |
Jul 29, 2010 | 26.60 | 26.84 | 26.03 | 26.18 | 1,245,354 | +0.37(+1.45%) |
Jul 28, 2010 | 25.63 | 25.97 | 25.53 | 25.81 | 662,303 | +0.24(+0.93%) |
Jul 27, 2010 | 25.62 | 25.92 | 25.45 | 25.57 | 626,399 | +0.16(+0.65%) |
Jul 26, 2010 | 25.94 | 26.07 | 25.10 | 25.41 | 1,287,781 | -0.77(-2.96%) |
Jul 23, 2010 | 26.00 | 26.38 | 25.71 | 26.18 | 1,464,336 | +0.57(+2.24%) |
Jul 22, 2010 | 26.61 | 27.04 | 25.19 | 25.61 | 1,370,796 | -1.18(-4.42%) |
Jul 21, 2010 | 27.58 | 27.60 | 26.44 | 26.79 | 982,455 | -1.10(-3.95%) |
Jul 20, 2010 | 27.75 | 27.94 | 27.36 | 27.89 | 317,364 | -0.32(-1.13%) |
Jul 19, 2010 | 28.46 | 28.70 | 27.82 | 28.21 | 326,635 | -0.22(-0.77%) |
Jul 16, 2010 | 28.43 | 29.05 | 28.31 | 28.43 | 386,510 | -0.39(-1.36%) |
Jul 15, 2010 | 28.70 | 28.91 | 28.54 | 28.82 | 325,055 | +0.26(+0.93%) |
Jul 14, 2010 | 28.64 | 28.77 | 28.40 | 28.56 | 280,807 | -0.21(-0.73%) |
Jul 13, 2010 | 28.58 | 29.00 | 28.19 | 28.77 | 573,581 | +0.12(+0.41%) |
Jul 12, 2010 | 28.56 | 28.79 | 28.29 | 28.65 | 286,499 | +0.13(+0.45%) |
Jul 09, 2010 | 28.52 | 28.92 | 28.50 | 28.52 | 280,918 | -0.40(-1.39%) |
Jul 08, 2010 | 28.70 | 28.99 | 28.59 | 28.92 | 228,698 | +0.30(+1.05%) |
Jul 07, 2010 | 28.48 | 28.70 | 28.28 | 28.62 | 466,183 | +0.28(+1.00%) |
Jul 06, 2010 | 28.54 | 29.11 | 28.29 | 28.34 | 332,295 | +0.05(+0.19%) |
Jul 02, 2010 | 28.29 | 28.48 | 27.79 | 28.29 | 361,213 | +0.57(+2.07%) |
Jul 01, 2010 | 28.04 | 28.12 | 26.96 | 27.71 | 544,373 | -0.40(-1.43%) |
Jun 30, 2010 | 27.80 | 28.43 | 27.79 | 28.11 | 413,090 | +0.17(+0.62%) |
Jun 29, 2010 | 28.26 | 28.43 | 27.85 | 27.94 | 326,888 | -1.12(-3.86%) |
Jun 25, 2010 | 29.06 | 29.31 | 28.63 | 29.06 | 322,565 | +0.40(+1.39%) |
Jun 24, 2010 | 28.39 | 28.93 | 28.16 | 28.66 | 380,806 | +0.15(+0.54%) |
Jun 23, 2010 | 28.12 | 28.89 | 28.12 | 28.51 | 435,336 | +0.81(+2.94%) |
Jun 22, 2010 | 27.95 | 28.11 | 27.68 | 27.69 | 617,312 | -0.64(-2.27%) |
Jun 21, 2010 | 28.50 | 28.66 | 28.23 | 28.34 | 417,563 | +0.59(+2.12%) |
Jun 18, 2010 | 27.75 | 28.22 | 27.68 | 27.75 | 358,273 | -0.14(-0.52%) |
Jun 17, 2010 | 28.02 | 28.02 | 27.49 | 27.89 | 389 | +0.01(+0.03%) |
Jun 16, 2010 | 27.81 | 28.06 | 27.40 | 27.88 | 462,605 | -0.16(-0.58%) |
Jun 15, 2010 | 27.73 | 28.13 | 27.73 | 28.05 | 592,255 | +0.51(+1.84%) |
Jun 14, 2010 | 28.31 | 28.31 | 27.35 | 27.54 | 1,072,402 | -0.82(-2.90%) |
Jun 11, 2010 | 28.62 | 28.64 | 28.18 | 28.36 | 1,589,975 | -0.67(-2.30%) |
Jun 10, 2010 | 29.44 | 29.61 | 28.67 | 29.03 | 110 | -0.44(-1.50%) |
Jun 09, 2010 | 28.39 | 29.96 | 28.39 | 29.47 | 2,314,623 | +1.39(+4.96%) |
Jun 08, 2010 | 27.10 | 28.10 | 27.10 | 28.08 | 1,119,238 | +1.14(+4.23%) |
Jun 07, 2010 | 26.75 | 27.36 | 26.75 | 26.94 | 541,944 | +0.30(+1.12%) |
Jun 04, 2010 | 26.64 | 27.30 | 26.50 | 26.64 | 785,904 | -0.80(-2.90%) |
Jun 03, 2010 | 27.48 | 27.84 | 27.16 | 27.44 | 733,750 | +0.02(+0.07%) |
Jun 02, 2010 | 26.92 | 27.44 | 26.81 | 27.42 | 506,247 | +0.81(+3.06%) |
Jun 01, 2010 | 26.25 | 27.07 | 26.17 | 26.61 | 867,546 | +0.66(+2.54%) |
May 28, 2010 | 25.95 | 26.41 | 25.68 | 25.95 | 786,779 | +0.09(+0.35%) |
May 27, 2010 | 25.42 | 25.88 | 25.42 | 25.86 | 382,358 | +1.02(+4.11%) |
May 26, 2010 | 24.85 | 25.06 | 24.71 | 24.84 | 766,107 | +0.54(+2.23%) |
May 25, 2010 | 23.56 | 24.29 | 23.28 | 24.29 | 509,416 | -0.23(-0.92%) |
May 24, 2010 | 24.12 | 24.86 | 24.12 | 24.52 | 297,282 | -0.25(-1.02%) |
May 21, 2010 | 24.01 | 25.04 | 24.01 | 24.77 | 769,253 | +0.42(+1.75%) |
May 20, 2010 | 24.21 | 24.75 | 24.19 | 24.35 | 813,266 | -0.93(-3.68%) |
May 19, 2010 | 25.35 | 25.48 | 24.88 | 25.28 | 598,613 | -0.29(-1.13%) |
May 18, 2010 | 25.71 | 26.20 | 25.48 | 25.57 | 566,310 | +0.02(+0.07%) |
May 17, 2010 | 25.56 | 25.87 | 24.98 | 25.55 | 581,654 | +0.16(+0.64%) |
May 14, 2010 | 25.39 | 25.63 | 25.13 | 25.39 | 528,100 | +0.18(+0.72%) |
May 13, 2010 | 25.60 | 25.66 | 25.18 | 25.21 | 299,584 | -0.45(-1.76%) |
May 12, 2010 | 24.74 | 25.84 | 24.74 | 25.66 | 781,770 | +1.25(+5.11%) |
May 11, 2010 | 24.64 | 24.65 | 24.21 | 24.41 | 675,175 | +0.30(+1.24%) |
May 10, 2010 | 24.05 | 24.22 | 23.89 | 24.11 | 1,015,430 | +1.24(+5.41%) |
May 07, 2010 | 22.96 | 23.43 | 22.40 | 22.87 | 818,893 | +0.33(+1.48%) |
May 06, 2010 | 24.68 | 24.78 | 21.85 | 22.54 | 1,364,951 | -1.93(-7.88%) |
May 05, 2010 | 24.59 | 25.26 | 24.44 | 24.47 | 625,668 | -0.73(-2.90%) |
May 04, 2010 | 25.29 | 25.29 | 24.92 | 25.20 | 442 | -0.28(-1.10%) |