Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.93 | 26.09 | 25.64 | 25.93 | 49,465 | +0.06(+0.23%) |
Jul 29, 2010 | 26.11 | 26.24 | 25.55 | 25.87 | 153,799 | -0.22(-0.84%) |
Jul 28, 2010 | 26.40 | 26.50 | 25.97 | 26.09 | 86,144 | -0.33(-1.25%) |
Jul 27, 2010 | 26.79 | 26.79 | 26.35 | 26.42 | 145,130 | -0.18(-0.68%) |
Jul 26, 2010 | 26.37 | 26.60 | 26.29 | 26.60 | 140,813 | +0.21(+0.79%) |
Jul 23, 2010 | 25.73 | 26.41 | 25.57 | 26.39 | 149,304 | +0.47(+1.81%) |
Jul 22, 2010 | 25.71 | 25.97 | 25.68 | 25.92 | 58,803 | +0.66(+2.61%) |
Jul 21, 2010 | 25.82 | 25.82 | 25.21 | 25.26 | 81,127 | -0.47(-1.82%) |
Jul 20, 2010 | 25.14 | 25.75 | 25.05 | 25.73 | 62,496 | +0.30(+1.18%) |
Jul 19, 2010 | 25.32 | 25.52 | 25.13 | 25.43 | 124,638 | +0.25(+0.99%) |
Jul 16, 2010 | 25.18 | 25.92 | 25.13 | 25.18 | 46,825 | -0.93(-3.55%) |
Jul 15, 2010 | 26.13 | 26.15 | 25.69 | 26.11 | 57,740 | -0.03(-0.11%) |
Jul 14, 2010 | 26.01 | 26.18 | 25.85 | 26.14 | 98,243 | +0.13(+0.50%) |
Jul 13, 2010 | 25.46 | 26.08 | 25.45 | 26.01 | 89,652 | +0.81(+3.21%) |
Jul 12, 2010 | 25.17 | 25.32 | 24.97 | 25.20 | 29,202 | +0.05(+0.20%) |
Jul 09, 2010 | 25.15 | 25.15 | 24.86 | 25.15 | 43,454 | +0.29(+1.16%) |
Jul 08, 2010 | 25.05 | 25.05 | 24.56 | 24.87 | 55,288 | +0.29(+1.18%) |
Jul 07, 2010 | 23.88 | 24.59 | 23.78 | 24.58 | 83,090 | +0.89(+3.77%) |
Jul 06, 2010 | 23.98 | 24.26 | 23.54 | 23.68 | 81,702 | +0.01(+0.04%) |
Jul 02, 2010 | 23.67 | 23.97 | 23.61 | 23.67 | 170,271 | -0.18(-0.75%) |
Jul 01, 2010 | 23.78 | 23.94 | 23.28 | 23.85 | 981,481 | +0.01(+0.04%) |
Jun 30, 2010 | 24.05 | 24.40 | 23.75 | 23.84 | 585,034 | -0.26(-1.10%) |
Jun 29, 2010 | 24.94 | 24.94 | 23.91 | 24.11 | 723,497 | -1.27(-5.00%) |
Jun 25, 2010 | 25.37 | 25.49 | 24.96 | 25.37 | 198,844 | +0.30(+1.19%) |
Jun 24, 2010 | 25.52 | 25.52 | 25.03 | 25.07 | 127,948 | -0.51(-1.99%) |
Jun 23, 2010 | 25.75 | 25.78 | 25.33 | 25.58 | 152,536 | -0.04(-0.16%) |
Jun 22, 2010 | 26.01 | 26.23 | 25.60 | 25.62 | 93,080 | -0.31(-1.19%) |
Jun 21, 2010 | 26.65 | 26.65 | 25.78 | 25.93 | 356,339 | -0.40(-1.52%) |
Jun 18, 2010 | 26.33 | 26.48 | 26.24 | 26.33 | 173,878 | +0.02(+0.08%) |
Jun 17, 2010 | 26.45 | 26.49 | 26.15 | 26.31 | 289,126 | -0.03(-0.11%) |
Jun 16, 2010 | 26.28 | 26.50 | 26.10 | 26.34 | 621,594 | +0.04(+0.15%) |
Jun 15, 2010 | 25.89 | 26.33 | 25.85 | 26.30 | 89,466 | +0.50(+1.93%) |
Jun 14, 2010 | 26.16 | 26.23 | 25.76 | 25.80 | 133,281 | -0.08(-0.31%) |
Jun 11, 2010 | 25.41 | 25.89 | 25.31 | 25.88 | 42,970 | +0.34(+1.33%) |
Jun 10, 2010 | 25.16 | 25.55 | 25.11 | 25.54 | 49,116 | +0.74(+2.98%) |
Jun 09, 2010 | 24.97 | 25.35 | 24.76 | 24.81 | 80,245 | -0.03(-0.12%) |
Jun 08, 2010 | 25.03 | 25.07 | 24.46 | 24.84 | 430,959 | -0.07(-0.27%) |
Jun 07, 2010 | 25.58 | 25.64 | 24.88 | 24.90 | 101,645 | -0.53(-2.10%) |
Jun 04, 2010 | 25.43 | 26.13 | 25.35 | 25.43 | 101,225 | -0.83(-3.15%) |
Jun 03, 2010 | 25.81 | 26.31 | 25.76 | 26.26 | 128,761 | +0.69(+2.71%) |
Jun 02, 2010 | 25.02 | 25.59 | 24.85 | 25.57 | 91,930 | +0.64(+2.58%) |
Jun 01, 2010 | 25.23 | 25.65 | 24.93 | 24.93 | 59,759 | -0.68(-2.65%) |
May 28, 2010 | 25.60 | 25.90 | 25.45 | 25.60 | 179,235 | -0.28(-1.08%) |
May 27, 2010 | 25.48 | 25.88 | 25.37 | 25.88 | 78,442 | +0.87(+3.47%) |
May 26, 2010 | 25.07 | 25.54 | 24.92 | 25.02 | 209,889 | +0.11(+0.44%) |
May 25, 2010 | 24.36 | 24.97 | 24.11 | 24.91 | 324,859 | -0.06(-0.24%) |
May 24, 2010 | 25.00 | 25.35 | 24.90 | 24.97 | 239,086 | -0.09(-0.36%) |
May 21, 2010 | 24.25 | 25.27 | 23.99 | 25.05 | 1,278,477 | +0.37(+1.50%) |
May 20, 2010 | 24.63 | 25.16 | 24.53 | 24.69 | 359,523 | -1.09(-4.22%) |
May 19, 2010 | 25.91 | 26.09 | 25.45 | 25.77 | 136,063 | -0.24(-0.92%) |
May 18, 2010 | 26.60 | 26.69 | 25.88 | 26.01 | 90,266 | -0.33(-1.25%) |
May 17, 2010 | 26.25 | 26.40 | 25.78 | 26.34 | 191,320 | +0.21(+0.79%) |
May 14, 2010 | 26.14 | 26.56 | 25.85 | 26.14 | 165,619 | -0.52(-1.94%) |
May 13, 2010 | 26.84 | 27.14 | 26.55 | 26.65 | 228,150 | -0.11(-0.41%) |
May 12, 2010 | 26.38 | 26.78 | 26.26 | 26.76 | 193,287 | +0.58(+2.21%) |
May 11, 2010 | 26.37 | 26.55 | 26.17 | 26.18 | 122,317 | -0.19(-0.72%) |
May 10, 2010 | 26.30 | 26.37 | 26.05 | 26.37 | 90,121 | +1.35(+5.38%) |
May 07, 2010 | 25.53 | 25.86 | 24.65 | 25.03 | 253,945 | -0.61(-2.38%) |
May 06, 2010 | 26.30 | 26.65 | 23.96 | 25.63 | 426,014 | -0.85(-3.20%) |
May 05, 2010 | 26.52 | 26.81 | 26.32 | 26.48 | 501,621 | -0.28(-1.04%) |
May 04, 2010 | 27.38 | 27.38 | 26.59 | 26.76 | 176,966 | -0.93(-3.35%) |