Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.49 | 26.63 | 25.69 | 26.49 | 737,189 | +0.30(+1.16%) |
Jul 29, 2010 | 26.30 | 26.46 | 25.74 | 26.19 | 437,158 | +0.12(+0.47%) |
Jul 28, 2010 | 26.39 | 26.49 | 26.02 | 26.06 | 263,347 | -0.34(-1.28%) |
Jul 27, 2010 | 26.99 | 27.07 | 26.22 | 26.40 | 714,571 | -0.48(-1.78%) |
Jul 26, 2010 | 26.70 | 27.11 | 26.51 | 26.88 | 503,904 | +0.17(+0.65%) |
Jul 23, 2010 | 26.11 | 26.71 | 25.97 | 26.71 | 836,984 | +0.52(+1.98%) |
Jul 22, 2010 | 26.07 | 26.55 | 25.53 | 26.19 | 960,437 | +0.57(+2.22%) |
Jul 21, 2010 | 25.28 | 25.94 | 25.26 | 25.62 | 1,419,484 | +0.40(+1.57%) |
Jul 20, 2010 | 26.71 | 26.74 | 24.62 | 25.22 | 2,281,938 | +0.71(+2.89%) |
Jul 19, 2010 | 24.00 | 24.58 | 23.56 | 24.52 | 895,102 | +0.67(+2.80%) |
Jul 16, 2010 | 23.85 | 24.80 | 23.78 | 23.85 | 461,298 | -1.08(-4.33%) |
Jul 15, 2010 | 25.01 | 25.12 | 24.65 | 24.93 | 312,205 | -0.13(-0.53%) |
Jul 14, 2010 | 25.04 | 25.13 | 24.72 | 25.06 | 507,627 | -0.02(-0.07%) |
Jul 13, 2010 | 24.45 | 25.15 | 24.44 | 25.08 | 692,899 | +0.97(+4.03%) |
Jul 12, 2010 | 24.58 | 24.71 | 23.88 | 24.10 | 677,427 | +0.11(+0.48%) |
Jul 09, 2010 | 23.99 | 23.99 | 23.58 | 23.99 | 331,854 | +0.24(+1.00%) |
Jul 08, 2010 | 23.76 | 23.92 | 23.46 | 23.75 | 309,005 | +0.20(+0.83%) |
Jul 07, 2010 | 22.99 | 23.56 | 22.88 | 23.56 | 291,117 | +0.64(+2.79%) |
Jul 06, 2010 | 23.24 | 23.29 | 22.72 | 22.92 | 2,167 | +0.10(+0.43%) |
Jul 02, 2010 | 22.82 | 23.25 | 22.74 | 22.82 | 492,957 | -0.29(-1.24%) |
Jul 01, 2010 | 23.35 | 23.36 | 22.56 | 23.10 | 635,283 | -0.30(-1.29%) |
Jun 30, 2010 | 23.61 | 24.00 | 23.34 | 23.41 | 838 | -0.28(-1.18%) |
Jun 29, 2010 | 24.33 | 24.35 | 23.52 | 23.69 | 524,396 | -1.43(-5.68%) |
Jun 25, 2010 | 25.11 | 25.27 | 24.77 | 25.11 | 884,424 | +0.11(+0.43%) |
Jun 24, 2010 | 24.86 | 25.25 | 24.60 | 25.01 | 682,209 | +0.06(+0.23%) |
Jun 23, 2010 | 25.04 | 25.14 | 24.61 | 24.95 | 380,682 | -0.04(-0.16%) |
Jun 22, 2010 | 25.82 | 26.06 | 24.95 | 24.99 | 318,618 | -0.78(-3.02%) |
Jun 21, 2010 | 26.30 | 26.47 | 25.62 | 25.77 | 441,962 | -0.10(-0.38%) |
Jun 18, 2010 | 25.87 | 26.18 | 25.84 | 25.87 | 320,257 | -0.15(-0.57%) |
Jun 17, 2010 | 26.39 | 26.49 | 25.83 | 26.01 | 333,260 | -0.32(-1.21%) |
Jun 16, 2010 | 26.36 | 26.61 | 26.25 | 26.33 | 694,292 | -0.29(-1.08%) |
Jun 15, 2010 | 25.72 | 26.68 | 25.72 | 26.62 | 581,298 | +0.95(+3.70%) |
Jun 14, 2010 | 25.45 | 26.06 | 25.33 | 25.67 | 904,544 | +0.39(+1.56%) |
Jun 11, 2010 | 24.68 | 25.32 | 24.57 | 25.28 | 538,142 | +0.40(+1.61%) |
Jun 10, 2010 | 24.25 | 24.92 | 24.25 | 24.87 | 527,971 | +1.10(+4.62%) |
Jun 09, 2010 | 23.89 | 24.40 | 23.69 | 23.78 | 362,422 | +0.04(+0.17%) |
Jun 08, 2010 | 23.88 | 24.04 | 23.39 | 23.74 | 400,991 | -0.07(-0.31%) |
Jun 07, 2010 | 24.35 | 24.47 | 23.81 | 23.81 | 417,391 | -0.54(-2.22%) |
Jun 04, 2010 | 24.35 | 25.26 | 24.25 | 24.35 | 498,555 | -1.47(-5.71%) |
Jun 03, 2010 | 25.15 | 25.89 | 25.10 | 25.82 | 817,368 | +0.61(+2.40%) |
Jun 02, 2010 | 24.66 | 25.22 | 24.35 | 25.22 | 2,026 | +0.74(+3.01%) |
Jun 01, 2010 | 24.92 | 25.40 | 24.48 | 24.48 | 500,226 | -0.54(-2.16%) |
May 28, 2010 | 25.02 | 25.47 | 24.91 | 25.02 | 627,043 | -0.44(-1.74%) |
May 27, 2010 | 25.06 | 25.50 | 24.87 | 25.46 | 669,145 | +0.96(+3.91%) |
May 26, 2010 | 24.43 | 25.00 | 24.28 | 24.51 | 1,157,132 | +0.17(+0.71%) |
May 25, 2010 | 23.94 | 24.40 | 23.56 | 24.33 | 672,114 | -0.25(-1.00%) |
May 24, 2010 | 24.61 | 25.03 | 24.51 | 24.58 | 489,140 | -0.07(-0.30%) |
May 21, 2010 | 24.22 | 24.68 | 24.10 | 24.65 | 1,280,412 | +0.02(+0.10%) |
May 20, 2010 | 24.90 | 25.30 | 24.63 | 24.63 | 935,489 | -1.31(-5.05%) |
May 19, 2010 | 26.47 | 26.57 | 25.61 | 25.94 | 402,202 | -0.70(-2.64%) |
May 18, 2010 | 27.24 | 27.59 | 26.62 | 26.64 | 341,696 | -0.37(-1.36%) |
May 17, 2010 | 27.03 | 27.27 | 26.38 | 27.01 | 579,107 | +0.16(+0.61%) |
May 14, 2010 | 26.85 | 27.53 | 26.64 | 26.85 | 380,321 | -0.84(-3.02%) |
May 13, 2010 | 27.49 | 27.86 | 27.34 | 27.68 | 613,935 | +0.06(+0.21%) |
May 12, 2010 | 27.06 | 27.74 | 27.06 | 27.63 | 583,920 | +0.61(+2.27%) |
May 11, 2010 | 27.09 | 27.40 | 27.01 | 27.01 | 593,530 | +0.07(+0.24%) |
May 10, 2010 | 26.54 | 26.96 | 26.48 | 26.95 | 824,220 | +1.65(+6.51%) |
May 07, 2010 | 26.05 | 26.05 | 25.04 | 25.30 | 860,883 | -0.86(-3.29%) |
May 06, 2010 | 27.31 | 27.44 | 24.92 | 26.16 | 1,082,664 | -0.55(-2.06%) |
May 05, 2010 | 27.00 | 27.73 | 26.71 | 26.71 | 880,451 | -0.50(-1.84%) |
May 04, 2010 | 27.82 | 27.82 | 26.74 | 27.21 | 1,100,019 | -0.98(-3.49%) |