Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.71 | 27.36 | 26.54 | 27.24 | 130,599 | +0.25(+0.92%) |
Jul 29, 2010 | 27.17 | 27.36 | 26.78 | 26.99 | 185,094 | +0.26(+0.96%) |
Jul 28, 2010 | 26.98 | 27.07 | 26.68 | 26.74 | 123,972 | -0.03(-0.11%) |
Jul 27, 2010 | 26.87 | 27.06 | 26.60 | 26.77 | 134,019 | +0.19(+0.71%) |
Jul 26, 2010 | 25.99 | 26.58 | 25.99 | 26.58 | 109,114 | +0.99(+3.86%) |
Jul 23, 2010 | 25.37 | 25.86 | 25.23 | 25.59 | 208,940 | +0.16(+0.64%) |
Jul 22, 2010 | 24.75 | 25.46 | 24.75 | 25.43 | 313,265 | +0.92(+3.76%) |
Jul 21, 2010 | 24.70 | 24.92 | 24.43 | 24.50 | 253,425 | -0.20(-0.81%) |
Jul 20, 2010 | 24.51 | 24.73 | 24.17 | 24.70 | 153,594 | +0.04(+0.15%) |
Jul 19, 2010 | 24.92 | 25.08 | 24.57 | 24.67 | 78,907 | -0.33(-1.33%) |
Jul 16, 2010 | 25.33 | 25.46 | 24.87 | 25.00 | 81,226 | -0.49(-1.94%) |
Jul 15, 2010 | 25.58 | 25.84 | 25.22 | 25.49 | 111,167 | -0.26(-1.00%) |
Jul 14, 2010 | 25.51 | 25.79 | 25.30 | 25.75 | 80,968 | +0.03(+0.11%) |
Jul 13, 2010 | 25.32 | 25.83 | 25.29 | 25.72 | 111,223 | +0.68(+2.73%) |
Jul 12, 2010 | 24.93 | 25.26 | 24.71 | 25.04 | 88,772 | +0.03(+0.11%) |
Jul 09, 2010 | 24.82 | 25.14 | 24.60 | 25.01 | 159,684 | +0.16(+0.65%) |
Jul 08, 2010 | 24.99 | 25.59 | 24.78 | 24.85 | 196,477 | +0.04(+0.15%) |
Jul 07, 2010 | 24.41 | 24.91 | 24.30 | 24.81 | 180,570 | +0.14(+0.58%) |
Jul 06, 2010 | 24.80 | 25.27 | 24.45 | 24.67 | 139,184 | +0.39(+1.60%) |
Jul 02, 2010 | 24.55 | 24.58 | 24.16 | 24.28 | 142,363 | -0.23(-0.93%) |
Jul 01, 2010 | 24.38 | 24.59 | 23.99 | 24.50 | 296,109 | +0.29(+1.18%) |
Jun 30, 2010 | 24.04 | 24.59 | 23.85 | 24.22 | 482,071 | +0.03(+0.12%) |
Jun 29, 2010 | 24.95 | 24.95 | 24.14 | 24.19 | 287,443 | -1.84(-7.08%) |
Jun 25, 2010 | 26.20 | 26.37 | 25.95 | 26.03 | 125,877 | -0.01(-0.04%) |
Jun 24, 2010 | 26.30 | 26.45 | 25.86 | 26.04 | 133,171 | -0.52(-1.95%) |
Jun 23, 2010 | 26.78 | 26.85 | 26.42 | 26.56 | 96,817 | -0.05(-0.20%) |
Jun 22, 2010 | 27.06 | 27.15 | 26.58 | 26.61 | 54,136 | -0.29(-1.06%) |
Jun 21, 2010 | 26.87 | 27.24 | 26.82 | 26.90 | 168,626 | +0.09(+0.35%) |
Jun 18, 2010 | 26.89 | 26.98 | 26.71 | 26.80 | 87,007 | -0.13(-0.49%) |
Jun 17, 2010 | 27.08 | 27.08 | 26.63 | 26.94 | 135,587 | -0.27(-0.98%) |
Jun 16, 2010 | 27.00 | 27.51 | 26.82 | 27.20 | 178,037 | -0.24(-0.87%) |
Jun 15, 2010 | 27.04 | 27.49 | 26.87 | 27.44 | 277,330 | +0.46(+1.69%) |
Jun 14, 2010 | 27.18 | 27.55 | 26.97 | 26.98 | 288,424 | +0.25(+0.92%) |
Jun 11, 2010 | 26.41 | 26.81 | 26.41 | 26.74 | 348,752 | +0.17(+0.64%) |
Jun 10, 2010 | 26.26 | 26.72 | 26.21 | 26.57 | 159,252 | +1.07(+4.21%) |
Jun 09, 2010 | 25.39 | 26.01 | 25.36 | 25.49 | 448,542 | +0.09(+0.37%) |
Jun 08, 2010 | 25.39 | 25.62 | 25.18 | 25.40 | 295,245 | -0.29(-1.11%) |
Jun 07, 2010 | 26.70 | 26.76 | 25.65 | 25.68 | 679,527 | -1.25(-4.66%) |
Jun 04, 2010 | 27.27 | 27.60 | 26.83 | 26.94 | 605,224 | -1.03(-3.67%) |
Jun 03, 2010 | 27.78 | 28.02 | 27.57 | 27.96 | 242,919 | +0.33(+1.20%) |
Jun 02, 2010 | 27.19 | 27.65 | 26.99 | 27.63 | 169,559 | +0.64(+2.36%) |
Jun 01, 2010 | 27.16 | 27.43 | 26.88 | 26.99 | 313,025 | -1.34(-4.73%) |
May 28, 2010 | 28.71 | 28.89 | 28.01 | 28.33 | 140,658 | -0.38(-1.32%) |
May 27, 2010 | 28.11 | 28.74 | 28.02 | 28.71 | 457,005 | +1.55(+5.70%) |
May 26, 2010 | 27.58 | 27.93 | 26.98 | 27.16 | 928,526 | -0.64(-2.29%) |
May 25, 2010 | 27.46 | 27.92 | 26.74 | 27.80 | 378,700 | -0.51(-1.81%) |
May 24, 2010 | 28.47 | 28.68 | 28.29 | 28.31 | 271,340 | +0.35(+1.26%) |
May 21, 2010 | 27.73 | 28.38 | 27.55 | 27.96 | 142,446 | -0.25(-0.88%) |
May 20, 2010 | 27.92 | 28.55 | 27.80 | 28.21 | 325,668 | -0.92(-3.16%) |
May 19, 2010 | 29.39 | 29.53 | 28.68 | 29.13 | 163,919 | -0.63(-2.11%) |
May 18, 2010 | 29.90 | 30.10 | 29.41 | 29.76 | 226,273 | -0.01(-0.03%) |
May 17, 2010 | 29.59 | 29.99 | 29.36 | 29.77 | 190,331 | +0.00(+0.00%) |
May 14, 2010 | 30.02 | 30.15 | 29.50 | 29.77 | 96,565 | -0.49(-1.63%) |
May 13, 2010 | 30.61 | 30.83 | 30.20 | 30.26 | 100,514 | -0.36(-1.18%) |
May 12, 2010 | 30.39 | 30.78 | 30.21 | 30.62 | 297,000 | +0.80(+2.68%) |
May 11, 2010 | 29.36 | 30.16 | 28.86 | 29.82 | 574,455 | +0.54(+1.85%) |
May 10, 2010 | 28.97 | 29.32 | 28.81 | 29.28 | 332,044 | +2.19(+8.10%) |
May 07, 2010 | 27.33 | 27.44 | 26.48 | 27.09 | 385,759 | -0.33(-1.21%) |
May 06, 2010 | 28.10 | 28.33 | 26.51 | 27.42 | 352,714 | -0.90(-3.19%) |
May 05, 2010 | 28.39 | 28.69 | 27.92 | 28.32 | 316,468 | -0.74(-2.55%) |
May 04, 2010 | 29.69 | 29.70 | 28.74 | 29.06 | 248,985 | -1.25(-4.14%) |