Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.55 | 28.66 | 28.05 | 28.55 | 1,213,901 | +0.09(+0.33%) |
Jul 29, 2010 | 28.86 | 29.17 | 28.23 | 28.46 | 1,573,988 | -0.17(-0.61%) |
Jul 28, 2010 | 28.64 | 28.92 | 28.57 | 28.64 | 188 | -0.09(-0.33%) |
Jul 27, 2010 | 28.73 | 29.32 | 28.69 | 28.73 | 63,419 | -0.33(-1.15%) |
Jul 26, 2010 | 28.80 | 29.22 | 28.72 | 29.06 | 1,756,211 | +0.33(+1.14%) |
Jul 23, 2010 | 28.37 | 28.78 | 28.17 | 28.73 | 1,997,444 | +0.30(+1.06%) |
Jul 22, 2010 | 28.52 | 29.01 | 28.28 | 28.43 | 2,608,487 | +0.12(+0.42%) |
Jul 21, 2010 | 29.02 | 29.04 | 28.18 | 28.32 | 1,796,089 | -0.54(-1.87%) |
Jul 20, 2010 | 28.86 | 28.86 | 28.07 | 28.86 | 1,327,854 | +0.35(+1.22%) |
Jul 19, 2010 | 28.87 | 29.11 | 28.31 | 28.51 | 2,210,247 | -0.31(-1.09%) |
Jul 16, 2010 | 28.82 | 28.96 | 28.05 | 28.82 | 4,119,035 | +0.72(+2.56%) |
Jul 15, 2010 | 27.88 | 28.21 | 27.55 | 28.10 | 1,745,779 | +0.17(+0.62%) |
Jul 14, 2010 | 27.83 | 28.05 | 27.61 | 27.93 | 1,313,518 | +0.07(+0.26%) |
Jul 13, 2010 | 27.39 | 28.20 | 27.35 | 27.86 | 1,690,084 | +0.65(+2.40%) |
Jul 12, 2010 | 26.87 | 27.25 | 26.83 | 27.20 | 1,100,192 | -0.21(-0.78%) |
Jul 09, 2010 | 27.41 | 27.52 | 27.19 | 27.41 | 1,062,619 | +0.16(+0.59%) |
Jul 08, 2010 | 26.95 | 27.28 | 26.92 | 27.25 | 1,720,531 | +0.46(+1.72%) |
Jul 07, 2010 | 26.31 | 26.83 | 26.20 | 26.79 | 1,621,702 | +0.50(+1.90%) |
Jul 06, 2010 | 26.62 | 26.77 | 26.05 | 26.29 | 1,402,530 | -0.07(-0.28%) |
Jul 02, 2010 | 26.37 | 26.77 | 26.28 | 26.37 | 1,150,265 | -0.21(-0.78%) |
Jul 01, 2010 | 26.65 | 26.65 | 25.87 | 26.57 | 2,261,654 | +0.27(+1.04%) |
Jun 30, 2010 | 26.50 | 26.83 | 26.20 | 26.30 | 436 | -0.25(-0.93%) |
Jun 29, 2010 | 26.75 | 26.80 | 26.29 | 26.55 | 1,621,018 | -0.36(-1.34%) |
Jun 25, 2010 | 26.91 | 27.03 | 26.60 | 26.91 | 1,401,807 | +0.16(+0.60%) |
Jun 24, 2010 | 26.97 | 27.07 | 26.64 | 26.75 | 875,728 | -0.45(-1.67%) |
Jun 23, 2010 | 27.11 | 27.37 | 26.79 | 27.20 | 985,529 | +0.07(+0.27%) |
Jun 22, 2010 | 27.80 | 28.00 | 27.08 | 27.13 | 895,425 | -0.64(-2.30%) |
Jun 21, 2010 | 28.11 | 28.17 | 27.58 | 27.77 | 779,191 | -0.02(-0.07%) |
Jun 18, 2010 | 27.79 | 27.93 | 27.71 | 27.79 | 1,113,487 | +0.07(+0.26%) |
Jun 17, 2010 | 27.65 | 27.80 | 27.29 | 27.71 | 887,438 | +0.11(+0.41%) |
Jun 16, 2010 | 27.54 | 27.74 | 27.30 | 27.60 | 1,123,040 | -0.09(-0.34%) |
Jun 15, 2010 | 27.34 | 27.73 | 27.21 | 27.70 | 1,218,208 | +0.49(+1.81%) |
Jun 14, 2010 | 27.50 | 27.63 | 27.16 | 27.20 | 892,179 | +0.01(+0.05%) |
Jun 11, 2010 | 26.67 | 27.23 | 26.65 | 27.19 | 1,159,102 | +0.29(+1.07%) |
Jun 10, 2010 | 26.50 | 26.93 | 26.49 | 26.90 | 1,295,249 | +0.77(+2.93%) |
Jun 09, 2010 | 26.06 | 26.50 | 25.98 | 26.13 | 1,421,146 | +0.08(+0.31%) |
Jun 08, 2010 | 25.80 | 26.11 | 25.51 | 26.05 | 1,730,706 | +0.34(+1.31%) |
Jun 07, 2010 | 26.09 | 26.19 | 25.71 | 25.72 | 1,602,807 | -0.35(-1.34%) |
Jun 04, 2010 | 26.07 | 26.42 | 25.98 | 26.07 | 2,148,629 | -0.63(-2.37%) |
Jun 03, 2010 | 26.89 | 27.18 | 26.33 | 26.70 | 2,034,205 | -0.38(-1.41%) |
Jun 02, 2010 | 26.52 | 27.08 | 26.24 | 27.08 | 2,728 | +0.73(+2.78%) |
Jun 01, 2010 | 26.52 | 27.06 | 26.35 | 26.35 | 151 | -0.44(-1.65%) |
May 28, 2010 | 26.79 | 27.08 | 26.64 | 26.79 | 1,505,253 | -0.22(-0.81%) |
May 27, 2010 | 26.75 | 27.01 | 26.56 | 27.01 | 1,072,956 | +0.72(+2.74%) |
May 26, 2010 | 26.42 | 26.75 | 26.14 | 26.29 | 1,878,851 | +0.06(+0.23%) |
May 25, 2010 | 25.31 | 26.27 | 25.10 | 26.23 | 2,583,060 | +0.40(+1.53%) |
May 24, 2010 | 25.86 | 26.11 | 25.74 | 25.84 | 1,461,985 | -0.12(-0.46%) |
May 21, 2010 | 25.49 | 26.28 | 25.42 | 25.96 | 5,002,633 | -0.07(-0.28%) |
May 20, 2010 | 26.09 | 26.59 | 25.99 | 26.03 | 2,133,886 | -0.88(-3.26%) |
May 19, 2010 | 26.91 | 27.04 | 26.44 | 26.91 | 1,650,762 | -0.11(-0.39%) |
May 18, 2010 | 27.45 | 27.63 | 26.90 | 27.01 | 1,299,786 | -0.24(-0.90%) |
May 17, 2010 | 27.23 | 27.37 | 26.73 | 27.26 | 1,346,298 | +0.04(+0.15%) |
May 14, 2010 | 27.22 | 27.70 | 26.96 | 27.22 | 1,772,256 | -0.49(-1.79%) |
May 13, 2010 | 28.20 | 28.23 | 27.64 | 27.71 | 966,941 | -0.53(-1.89%) |
May 12, 2010 | 28.21 | 28.27 | 27.88 | 28.25 | 1,236,702 | +0.19(+0.68%) |
May 11, 2010 | 28.19 | 28.40 | 28.05 | 28.05 | 2,156,574 | -0.01(-0.05%) |
May 10, 2010 | 27.82 | 28.07 | 27.70 | 28.07 | 2,287,130 | +1.88(+7.18%) |
May 07, 2010 | 26.57 | 26.71 | 25.82 | 26.19 | 3,336,387 | -0.42(-1.56%) |
May 06, 2010 | 27.47 | 27.68 | 25.07 | 26.60 | 3,096,910 | -0.91(-3.32%) |
May 05, 2010 | 27.68 | 27.91 | 27.35 | 27.52 | 1,748,548 | -0.31(-1.13%) |
May 04, 2010 | 28.34 | 28.34 | 27.68 | 27.83 | 1,369,024 | -0.90(-3.12%) |