Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.82 | 25.90 | 25.25 | 25.82 | 2,105,008 | +0.11(+0.41%) |
Jul 29, 2010 | 26.54 | 26.68 | 25.56 | 25.71 | 2,427,523 | -0.62(-2.37%) |
Jul 28, 2010 | 26.74 | 26.92 | 26.24 | 26.34 | 1,533,712 | -0.50(-1.88%) |
Jul 27, 2010 | 27.40 | 27.45 | 26.69 | 26.84 | 1,356,528 | -0.37(-1.35%) |
Jul 26, 2010 | 26.92 | 27.31 | 26.68 | 27.21 | 1,017,513 | +0.36(+1.35%) |
Jul 23, 2010 | 26.01 | 26.85 | 25.80 | 26.85 | 1,619,269 | +0.84(+3.24%) |
Jul 22, 2010 | 25.61 | 26.19 | 25.57 | 26.01 | 1,271,186 | +0.61(+2.40%) |
Jul 21, 2010 | 25.79 | 25.81 | 25.18 | 25.40 | 1,537,336 | -0.25(-0.97%) |
Jul 20, 2010 | 25.65 | 25.72 | 24.84 | 25.65 | 1,148,976 | +0.37(+1.46%) |
Jul 19, 2010 | 25.18 | 25.42 | 24.96 | 25.28 | 1,164,734 | +0.15(+0.60%) |
Jul 16, 2010 | 25.13 | 26.00 | 25.12 | 25.13 | 1,728,191 | -0.82(-3.16%) |
Jul 15, 2010 | 25.63 | 26.19 | 25.32 | 25.95 | 1,633,742 | +0.29(+1.11%) |
Jul 14, 2010 | 25.67 | 25.81 | 25.28 | 25.66 | 1,131,158 | -0.05(-0.18%) |
Jul 13, 2010 | 25.36 | 25.79 | 25.13 | 25.71 | 1,699,523 | +0.65(+2.61%) |
Jul 12, 2010 | 24.95 | 25.25 | 24.86 | 25.05 | 1,310,169 | +0.01(+0.03%) |
Jul 09, 2010 | 25.04 | 25.09 | 24.73 | 25.04 | 1,649,993 | +0.20(+0.79%) |
Jul 08, 2010 | 25.33 | 25.33 | 24.59 | 24.85 | 2,694,854 | -0.29(-1.14%) |
Jul 07, 2010 | 24.49 | 25.15 | 24.46 | 25.13 | 2,648,287 | +0.48(+1.95%) |
Jul 06, 2010 | 24.83 | 25.23 | 24.32 | 24.65 | 1,838,115 | -0.01(-0.03%) |
Jul 02, 2010 | 24.66 | 25.28 | 24.44 | 24.66 | 2,177,194 | +0.05(+0.21%) |
Jul 01, 2010 | 24.24 | 24.82 | 23.87 | 24.61 | 2,255,751 | +0.46(+1.90%) |
Jun 30, 2010 | 24.46 | 24.81 | 24.09 | 24.15 | 912 | -0.30(-1.23%) |
Jun 29, 2010 | 24.34 | 25.01 | 24.18 | 24.45 | 4,374,403 | +0.07(+0.28%) |
Jun 25, 2010 | 24.38 | 24.48 | 24.00 | 24.38 | 4,577,092 | +0.08(+0.31%) |
Jun 24, 2010 | 24.58 | 24.60 | 24.13 | 24.31 | 3,093,268 | -0.40(-1.61%) |
Jun 23, 2010 | 23.93 | 24.91 | 23.86 | 24.70 | 3,647,887 | +0.96(+4.02%) |
Jun 22, 2010 | 24.92 | 25.26 | 23.53 | 23.75 | 8,192,920 | -2.06(-7.99%) |
Jun 21, 2010 | 26.34 | 26.41 | 25.62 | 25.81 | 2,482,343 | -0.20(-0.75%) |
Jun 18, 2010 | 26.01 | 26.58 | 25.81 | 26.01 | 4,802,618 | -0.22(-0.83%) |
Jun 17, 2010 | 26.35 | 26.44 | 25.92 | 26.22 | 2,032,006 | -0.02(-0.06%) |
Jun 16, 2010 | 26.35 | 26.44 | 26.01 | 26.24 | 1,784,210 | -0.23(-0.85%) |
Jun 15, 2010 | 25.92 | 26.59 | 25.83 | 26.47 | 2,403,713 | +0.68(+2.66%) |
Jun 14, 2010 | 25.47 | 25.95 | 25.39 | 25.78 | 2,070,137 | +0.46(+1.81%) |
Jun 11, 2010 | 25.20 | 25.56 | 25.01 | 25.32 | 1,765,427 | -0.11(-0.41%) |
Jun 10, 2010 | 24.95 | 25.47 | 24.90 | 25.43 | 1,824,968 | +0.74(+2.99%) |
Jun 09, 2010 | 25.00 | 25.31 | 24.56 | 24.69 | 2,292,392 | -0.19(-0.76%) |
Jun 08, 2010 | 24.67 | 24.92 | 24.20 | 24.88 | 2,644,325 | +0.20(+0.82%) |
Jun 07, 2010 | 25.73 | 25.93 | 24.61 | 24.67 | 2,912,560 | -1.08(-4.18%) |
Jun 04, 2010 | 25.75 | 26.27 | 25.65 | 25.75 | 2,305,786 | -0.79(-2.98%) |
Jun 03, 2010 | 26.53 | 26.83 | 26.16 | 26.54 | 2,243,551 | +0.02(+0.06%) |
Jun 02, 2010 | 26.35 | 26.54 | 26.07 | 26.53 | 2,434,880 | +0.37(+1.41%) |
Jun 01, 2010 | 26.34 | 26.92 | 26.16 | 26.16 | 2,802,672 | -0.43(-1.61%) |
May 28, 2010 | 26.59 | 27.45 | 26.34 | 26.59 | 3,382,877 | -0.53(-1.97%) |
May 27, 2010 | 27.84 | 28.17 | 25.90 | 27.12 | 6,144,791 | +0.13(+0.47%) |
May 26, 2010 | 27.59 | 27.80 | 26.90 | 26.99 | 398 | -0.17(-0.64%) |
May 25, 2010 | 26.35 | 27.23 | 26.25 | 27.17 | 2,903,138 | +0.08(+0.31%) |
May 24, 2010 | 27.35 | 27.71 | 27.04 | 27.08 | 2,048,895 | -0.21(-0.77%) |
May 21, 2010 | 25.67 | 27.44 | 25.61 | 27.29 | 2,607,927 | +1.02(+3.90%) |
May 20, 2010 | 26.28 | 26.75 | 26.12 | 26.27 | 2,128,628 | -0.86(-3.16%) |
May 19, 2010 | 27.04 | 27.29 | 26.62 | 27.13 | 1,951,382 | +0.05(+0.17%) |
May 18, 2010 | 27.87 | 28.05 | 27.01 | 27.08 | 8,770 | -0.58(-2.09%) |
May 17, 2010 | 27.14 | 27.77 | 26.92 | 27.66 | 1,927,675 | +0.50(+1.86%) |
May 14, 2010 | 27.16 | 27.42 | 26.98 | 27.16 | 1,505,006 | -0.20(-0.72%) |
May 13, 2010 | 28.07 | 28.16 | 27.28 | 27.35 | 1,713,322 | -0.71(-2.55%) |
May 12, 2010 | 27.71 | 28.15 | 27.59 | 28.07 | 1,597,169 | +0.46(+1.66%) |
May 11, 2010 | 27.77 | 28.01 | 27.54 | 27.61 | 2,036,351 | -0.14(-0.51%) |
May 10, 2010 | 27.43 | 27.76 | 27.42 | 27.75 | 2,136,499 | +1.48(+5.64%) |
May 07, 2010 | 26.71 | 27.47 | 25.95 | 26.27 | 3,599,500 | -0.50(-1.88%) |
May 06, 2010 | 26.79 | 27.49 | 25.59 | 26.77 | 1,594 | -1.26(-4.51%) |
May 05, 2010 | 28.28 | 28.84 | 28.03 | 28.04 | 2,188,099 | -0.29(-1.01%) |
May 04, 2010 | 28.44 | 28.54 | 27.73 | 28.32 | 2,677,746 | -0.50(-1.72%) |