Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.73 | 27.90 | 26.60 | 27.73 | 2,285,811 | +0.66(+2.45%) |
Jul 29, 2010 | 27.90 | 28.11 | 26.86 | 27.07 | 25,708 | -0.47(-1.71%) |
Jul 28, 2010 | 27.87 | 27.89 | 27.08 | 27.54 | 2,639,466 | +0.33(+1.20%) |
Jul 27, 2010 | 27.68 | 27.70 | 26.69 | 27.22 | 6,903 | +0.39(+1.46%) |
Jul 26, 2010 | 26.20 | 26.87 | 26.08 | 26.83 | 2,123,146 | +0.62(+2.37%) |
Jul 23, 2010 | 25.41 | 26.20 | 25.36 | 26.20 | 1,676,068 | +0.66(+2.59%) |
Jul 22, 2010 | 25.34 | 25.74 | 25.25 | 25.54 | 10,708 | +0.55(+2.20%) |
Jul 21, 2010 | 25.13 | 25.71 | 24.86 | 24.99 | 1,612,057 | -0.01(-0.03%) |
Jul 20, 2010 | 23.58 | 25.11 | 23.56 | 25.00 | 14,652 | +1.01(+4.19%) |
Jul 19, 2010 | 23.59 | 24.14 | 23.50 | 23.99 | 1,572,181 | +0.43(+1.83%) |
Jul 16, 2010 | 23.56 | 23.87 | 23.39 | 23.56 | 2,076,566 | -0.26(-1.11%) |
Jul 15, 2010 | 24.14 | 24.16 | 23.46 | 23.83 | 2,807,926 | -0.38(-1.55%) |
Jul 14, 2010 | 24.27 | 24.42 | 23.91 | 24.20 | 3,510 | -0.15(-0.62%) |
Jul 13, 2010 | 23.70 | 24.46 | 23.70 | 24.35 | 5,983 | +0.98(+4.18%) |
Jul 12, 2010 | 23.17 | 23.47 | 22.91 | 23.37 | 2,021,205 | +0.13(+0.57%) |
Jul 09, 2010 | 23.24 | 23.49 | 22.92 | 23.24 | 1,272,569 | +0.27(+1.18%) |
Jul 08, 2010 | 22.57 | 23.10 | 22.34 | 22.97 | 1,868 | +0.61(+2.71%) |
Jul 07, 2010 | 21.53 | 22.41 | 21.42 | 22.37 | 1,013 | +0.85(+3.97%) |
Jul 06, 2010 | 21.82 | 21.91 | 21.21 | 21.51 | 9,884 | +0.37(+1.74%) |
Jul 02, 2010 | 21.14 | 21.46 | 20.99 | 21.14 | 1,342,338 | -0.07(-0.34%) |
Jul 01, 2010 | 21.54 | 21.64 | 20.94 | 21.22 | 2,005,057 | -0.30(-1.41%) |
Jun 30, 2010 | 21.66 | 22.13 | 21.40 | 21.52 | 4,183 | -0.10(-0.48%) |
Jun 29, 2010 | 22.32 | 22.33 | 21.43 | 21.62 | 16,088 | -1.29(-5.64%) |
Jun 25, 2010 | 22.92 | 23.13 | 22.37 | 22.92 | 1,573,280 | +0.33(+1.45%) |
Jun 24, 2010 | 22.55 | 22.88 | 22.37 | 22.59 | 2,089,205 | -0.16(-0.70%) |
Jun 23, 2010 | 22.34 | 22.96 | 22.13 | 22.75 | 1,412,798 | +0.34(+1.50%) |
Jun 22, 2010 | 23.19 | 23.43 | 22.38 | 22.41 | 10,879 | -0.85(-3.67%) |
Jun 21, 2010 | 23.91 | 24.03 | 23.16 | 23.27 | 1,446,517 | -0.17(-0.72%) |
Jun 18, 2010 | 23.43 | 23.57 | 22.96 | 23.43 | 1,249,181 | +0.19(+0.82%) |
Jun 17, 2010 | 23.56 | 23.86 | 23.02 | 23.24 | 1,673,642 | -0.14(-0.58%) |
Jun 16, 2010 | 23.28 | 23.65 | 23.04 | 23.38 | 1,327,857 | -0.09(-0.37%) |
Jun 15, 2010 | 22.40 | 23.51 | 22.40 | 23.47 | 8,576 | +1.17(+5.26%) |
Jun 14, 2010 | 22.41 | 22.73 | 22.14 | 22.29 | 1,555,842 | +0.00(+0.00%) |
Jun 11, 2010 | 22.13 | 22.92 | 21.91 | 22.29 | 1,897,087 | -0.17(-0.75%) |
Jun 10, 2010 | 21.66 | 22.48 | 21.58 | 22.46 | 802 | +1.36(+6.43%) |
Jun 09, 2010 | 20.86 | 21.62 | 20.86 | 21.10 | 2,372,627 | +0.36(+1.73%) |
Jun 08, 2010 | 20.64 | 21.02 | 20.33 | 20.75 | 8,991 | +0.11(+0.54%) |
Jun 07, 2010 | 21.37 | 21.41 | 20.47 | 20.63 | 2,445,188 | -0.72(-3.36%) |
Jun 04, 2010 | 21.35 | 22.34 | 21.25 | 21.35 | 2,950,924 | -1.33(-5.87%) |
Jun 03, 2010 | 22.81 | 23.04 | 22.31 | 22.68 | 1,072,985 | +0.00(+0.00%) |
Jun 02, 2010 | 22.23 | 22.68 | 21.84 | 22.68 | 11,332 | +0.63(+2.86%) |
Jun 01, 2010 | 22.69 | 23.12 | 22.01 | 22.05 | 1,487,844 | -0.90(-3.93%) |
May 28, 2010 | 22.96 | 23.35 | 22.68 | 22.96 | 2,215,342 | -0.30(-1.30%) |
May 27, 2010 | 23.08 | 23.42 | 22.99 | 23.26 | 1,339,617 | +0.65(+2.89%) |
May 26, 2010 | 22.80 | 23.34 | 22.55 | 22.60 | 1,822,629 | -0.06(-0.28%) |
May 25, 2010 | 22.05 | 22.77 | 21.53 | 22.67 | 4,752 | +0.01(+0.04%) |
May 24, 2010 | 23.14 | 23.20 | 22.57 | 22.66 | 2,372,105 | -0.76(-3.24%) |
May 21, 2010 | 22.44 | 23.74 | 22.18 | 23.42 | 3,106,855 | +0.78(+3.45%) |
May 20, 2010 | 22.78 | 23.54 | 22.61 | 22.64 | 2,246,741 | -1.25(-5.24%) |
May 19, 2010 | 23.70 | 24.13 | 22.96 | 23.89 | 3,219,322 | +0.30(+1.25%) |
May 18, 2010 | 24.01 | 24.50 | 23.54 | 23.59 | 8,780 | -0.26(-1.10%) |
May 17, 2010 | 24.38 | 24.62 | 23.52 | 23.86 | 3,412,549 | -0.32(-1.32%) |
May 14, 2010 | 24.18 | 26.20 | 23.64 | 24.18 | 6,450,530 | -2.25(-8.51%) |
May 13, 2010 | 26.92 | 27.04 | 26.31 | 26.43 | 2,651,197 | -0.90(-3.30%) |
May 12, 2010 | 27.04 | 27.54 | 26.85 | 27.33 | 2,536,628 | +0.31(+1.15%) |
May 11, 2010 | 27.19 | 27.25 | 26.84 | 27.02 | 1,352 | -0.55(-2.00%) |
May 10, 2010 | 27.55 | 27.68 | 27.44 | 27.57 | 2,241,695 | +1.27(+4.82%) |
May 07, 2010 | 26.46 | 26.78 | 25.11 | 26.30 | 3,193,717 | -0.17(-0.63%) |
May 06, 2010 | 27.06 | 27.65 | 25.38 | 26.47 | 2,436,955 | -0.09(-0.33%) |
May 05, 2010 | 27.20 | 27.69 | 26.53 | 26.55 | 1,856,587 | -1.14(-4.12%) |
May 04, 2010 | 27.96 | 28.03 | 27.24 | 27.70 | 2,431,641 | -0.73(-2.58%) |