Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.19 | 27.37 | 26.85 | 27.19 | 732,255 | -0.04(-0.15%) |
Jul 29, 2010 | 27.46 | 27.48 | 26.81 | 27.23 | 1,327,576 | +0.00(+0.00%) |
Jul 28, 2010 | 27.61 | 27.79 | 27.04 | 27.23 | 1,296,206 | -0.45(-1.62%) |
Jul 27, 2010 | 28.20 | 28.33 | 27.59 | 27.68 | 869,441 | -0.39(-1.40%) |
Jul 26, 2010 | 27.84 | 28.13 | 27.68 | 28.07 | 977,732 | +0.10(+0.35%) |
Jul 23, 2010 | 27.14 | 28.12 | 26.92 | 27.97 | 1,156,369 | +0.70(+2.58%) |
Jul 22, 2010 | 27.55 | 27.81 | 27.01 | 27.27 | 1,794,434 | +0.08(+0.30%) |
Jul 21, 2010 | 27.87 | 28.32 | 27.00 | 27.19 | 3,646,011 | -0.41(-1.48%) |
Jul 20, 2010 | 25.68 | 27.88 | 24.93 | 27.59 | 10,294,568 | -2.27(-7.60%) |
Jul 19, 2010 | 29.64 | 30.05 | 29.22 | 29.86 | 1,059,742 | +0.40(+1.36%) |
Jul 16, 2010 | 29.46 | 29.92 | 29.28 | 29.46 | 1,119,957 | -0.49(-1.64%) |
Jul 15, 2010 | 29.93 | 30.08 | 29.52 | 29.95 | 617,488 | +0.05(+0.16%) |
Jul 14, 2010 | 30.09 | 30.34 | 29.71 | 29.91 | 1,246,687 | -0.23(-0.78%) |
Jul 13, 2010 | 29.37 | 30.26 | 29.35 | 30.14 | 2,022,508 | +1.25(+4.32%) |
Jul 12, 2010 | 28.57 | 28.98 | 28.28 | 28.89 | 794,765 | +0.26(+0.92%) |
Jul 09, 2010 | 28.63 | 28.87 | 28.27 | 28.63 | 656,478 | +0.34(+1.20%) |
Jul 08, 2010 | 28.10 | 28.36 | 27.61 | 28.29 | 1,092,235 | +0.59(+2.12%) |
Jul 07, 2010 | 26.42 | 27.84 | 26.42 | 27.70 | 1,133,432 | +1.35(+5.13%) |
Jul 06, 2010 | 27.16 | 27.46 | 26.16 | 26.35 | 2,590 | -0.36(-1.34%) |
Jul 02, 2010 | 26.71 | 27.29 | 26.59 | 26.71 | 640,265 | -0.41(-1.53%) |
Jul 01, 2010 | 27.41 | 27.58 | 26.25 | 27.12 | 1,385,762 | -0.38(-1.38%) |
Jun 30, 2010 | 27.68 | 27.99 | 27.39 | 27.50 | 1,304 | -0.17(-0.60%) |
Jun 29, 2010 | 27.23 | 27.95 | 27.14 | 27.67 | 2,655,228 | +0.00(+0.00%) |
Jun 25, 2010 | 27.67 | 28.33 | 27.24 | 27.67 | 9,422,500 | +1.19(+4.48%) |
Jun 24, 2010 | 26.48 | 27.88 | 26.42 | 26.48 | 1,313,357 | -1.53(-5.47%) |
Jun 23, 2010 | 27.61 | 28.37 | 27.08 | 28.01 | 1,473,843 | +0.35(+1.25%) |
Jun 22, 2010 | 27.67 | 28.16 | 27.57 | 27.67 | 2,325 | -0.16(-0.57%) |
Jun 21, 2010 | 28.60 | 28.98 | 27.64 | 27.83 | 1,029,910 | -0.47(-1.66%) |
Jun 18, 2010 | 28.30 | 28.57 | 27.81 | 28.30 | 1,515,687 | +0.55(+1.96%) |
Jun 17, 2010 | 27.75 | 28.13 | 27.07 | 27.75 | 450 | -0.01(-0.02%) |
Jun 16, 2010 | 28.32 | 28.55 | 27.57 | 27.76 | 1,563,519 | -0.68(-2.40%) |
Jun 15, 2010 | 28.44 | 28.50 | 27.38 | 28.44 | 4,066 | +0.48(+1.72%) |
Jun 14, 2010 | 28.08 | 28.35 | 27.56 | 27.96 | 1,461,285 | +0.49(+1.80%) |
Jun 11, 2010 | 27.04 | 27.77 | 26.75 | 27.47 | 1,166,002 | +0.05(+0.20%) |
Jun 10, 2010 | 27.41 | 27.44 | 26.77 | 27.41 | 3,778 | +1.10(+4.20%) |
Jun 09, 2010 | 26.06 | 27.37 | 25.97 | 26.31 | 2,158,105 | +0.47(+1.81%) |
Jun 08, 2010 | 25.70 | 25.87 | 24.83 | 25.84 | 145 | +0.15(+0.59%) |
Jun 07, 2010 | 26.46 | 26.57 | 25.65 | 25.69 | 2,038,346 | -0.71(-2.68%) |
Jun 04, 2010 | 26.40 | 27.69 | 26.32 | 26.40 | 2,413,809 | -1.80(-6.40%) |
Jun 03, 2010 | 28.20 | 28.61 | 27.78 | 28.20 | 1,566,314 | -0.29(-1.04%) |
Jun 02, 2010 | 28.50 | 28.50 | 27.45 | 28.50 | 1,032,250 | +0.61(+2.19%) |
Jun 01, 2010 | 28.81 | 28.91 | 27.89 | 27.89 | 1,205,504 | -1.26(-4.33%) |
May 28, 2010 | 29.15 | 29.91 | 28.95 | 29.15 | 976,931 | -0.78(-2.61%) |
May 27, 2010 | 28.52 | 29.94 | 28.50 | 29.93 | 1,503,472 | +1.59(+5.62%) |
May 26, 2010 | 28.34 | 29.30 | 28.14 | 28.34 | 3,308 | -0.22(-0.77%) |
May 25, 2010 | 27.44 | 28.61 | 26.25 | 28.56 | 2,536,611 | +0.56(+2.01%) |
May 24, 2010 | 28.40 | 28.47 | 27.55 | 28.00 | 2,933,606 | -0.56(-1.95%) |
May 21, 2010 | 28.43 | 29.31 | 27.91 | 28.55 | 2,694,361 | -0.34(-1.16%) |
May 20, 2010 | 28.84 | 29.53 | 28.67 | 28.89 | 2,003,747 | -1.52(-4.99%) |
May 19, 2010 | 30.81 | 31.27 | 29.97 | 30.40 | 2,742,937 | -0.47(-1.53%) |
May 18, 2010 | 31.80 | 32.09 | 30.87 | 30.88 | 1,371,909 | -0.73(-2.30%) |
May 17, 2010 | 31.46 | 32.00 | 30.73 | 31.61 | 1,502,142 | +0.28(+0.90%) |
May 14, 2010 | 31.32 | 32.00 | 30.87 | 31.32 | 1,507,129 | -0.78(-2.42%) |
May 13, 2010 | 32.12 | 32.87 | 31.90 | 32.10 | 1,136,483 | -0.18(-0.55%) |
May 12, 2010 | 31.97 | 32.50 | 31.66 | 32.28 | 1,828,548 | +0.34(+1.05%) |
May 11, 2010 | 32.50 | 32.92 | 31.93 | 31.94 | 1,863,512 | -0.58(-1.79%) |
May 10, 2010 | 32.14 | 32.56 | 31.89 | 32.52 | 3,078,468 | +2.68(+8.99%) |
May 07, 2010 | 31.47 | 31.69 | 29.69 | 29.84 | 3,109,156 | -1.79(-5.66%) |
May 06, 2010 | 32.39 | 33.18 | 29.49 | 31.63 | 2,564,294 | -2.50(-7.32%) |
May 05, 2010 | 33.95 | 34.15 | 32.41 | 34.13 | 3,569,208 | -0.14(-0.40%) |
May 04, 2010 | 35.36 | 35.36 | 33.98 | 34.27 | 1,442,229 | -1.43(-4.00%) |