Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.08 | 29.19 | 28.11 | 29.08 | 484,910 | +0.42(+1.48%) |
Jul 29, 2010 | 29.60 | 29.61 | 28.44 | 28.65 | 617,792 | -0.84(-2.84%) |
Jul 28, 2010 | 29.49 | 29.88 | 29.35 | 29.49 | 1,640 | -0.25(-0.85%) |
Jul 27, 2010 | 29.74 | 30.26 | 29.49 | 29.74 | 1,305 | -0.04(-0.12%) |
Jul 26, 2010 | 29.98 | 30.17 | 29.58 | 29.78 | 958,466 | -0.07(-0.24%) |
Jul 23, 2010 | 28.35 | 29.96 | 28.22 | 29.85 | 1,372,542 | +1.39(+4.87%) |
Jul 22, 2010 | 27.80 | 28.50 | 27.65 | 28.46 | 413,476 | +0.95(+3.44%) |
Jul 21, 2010 | 28.02 | 28.27 | 27.45 | 27.52 | 388,471 | -0.52(-1.86%) |
Jul 20, 2010 | 27.47 | 28.06 | 27.26 | 28.04 | 533,239 | +0.29(+1.04%) |
Jul 19, 2010 | 27.97 | 28.05 | 27.54 | 27.75 | 371,608 | -0.19(-0.68%) |
Jul 16, 2010 | 27.94 | 28.27 | 27.89 | 27.94 | 932,949 | -0.47(-1.65%) |
Jul 15, 2010 | 28.41 | 28.50 | 27.93 | 28.41 | 736,896 | +0.04(+0.13%) |
Jul 14, 2010 | 27.92 | 28.52 | 27.81 | 28.37 | 683,951 | +0.42(+1.52%) |
Jul 13, 2010 | 27.53 | 28.08 | 27.53 | 27.95 | 1,208,021 | +0.31(+1.11%) |
Jul 12, 2010 | 27.44 | 27.73 | 27.35 | 27.64 | 767,155 | +0.02(+0.07%) |
Jul 09, 2010 | 27.62 | 27.62 | 27.01 | 27.62 | 854,861 | +0.45(+1.66%) |
Jul 08, 2010 | 26.86 | 27.23 | 26.81 | 27.17 | 997,068 | +0.48(+1.79%) |
Jul 07, 2010 | 25.42 | 26.72 | 25.17 | 26.70 | 731,150 | +1.68(+6.70%) |
Jul 06, 2010 | 25.02 | 26.28 | 25.02 | 25.02 | 4,274 | +0.00(+0.00%) |
Jul 02, 2010 | 25.02 | 25.17 | 24.57 | 25.02 | 1,204,427 | +0.39(+1.57%) |
Jul 01, 2010 | 25.61 | 25.68 | 24.23 | 24.63 | 1,573,594 | -0.05(-0.22%) |
Jun 30, 2010 | 24.43 | 25.09 | 24.19 | 24.69 | 264 | +0.15(+0.62%) |
Jun 29, 2010 | 24.53 | 25.85 | 24.45 | 24.53 | 709 | -1.68(-6.39%) |
Jun 25, 2010 | 26.21 | 26.29 | 25.55 | 26.21 | 843,313 | +0.41(+1.61%) |
Jun 24, 2010 | 26.39 | 26.52 | 25.75 | 25.80 | 687,172 | -0.77(-2.92%) |
Jun 23, 2010 | 27.16 | 27.16 | 26.33 | 26.57 | 649,732 | -0.51(-1.90%) |
Jun 22, 2010 | 27.11 | 27.26 | 26.73 | 27.08 | 1,286,567 | -0.05(-0.20%) |
Jun 21, 2010 | 27.35 | 27.57 | 27.03 | 27.14 | 681,912 | +0.14(+0.50%) |
Jun 18, 2010 | 27.00 | 27.17 | 26.81 | 27.00 | 575,087 | +0.06(+0.23%) |
Jun 17, 2010 | 27.19 | 27.20 | 26.83 | 26.94 | 447,883 | -0.20(-0.73%) |
Jun 16, 2010 | 26.55 | 27.49 | 26.34 | 27.14 | 890,802 | +0.52(+1.96%) |
Jun 15, 2010 | 26.46 | 26.67 | 26.31 | 26.62 | 1,232,250 | +0.26(+0.99%) |
Jun 14, 2010 | 26.85 | 27.09 | 26.34 | 26.35 | 1,359,028 | -0.40(-1.48%) |
Jun 11, 2010 | 25.95 | 26.78 | 25.91 | 26.75 | 1,078,810 | +0.51(+1.96%) |
Jun 10, 2010 | 25.57 | 26.25 | 25.51 | 26.24 | 1,126,879 | +0.95(+3.78%) |
Jun 09, 2010 | 25.70 | 26.16 | 25.15 | 25.28 | 1,353,031 | -0.20(-0.78%) |
Jun 08, 2010 | 25.41 | 25.70 | 24.71 | 25.48 | 2,498,922 | +0.12(+0.46%) |
Jun 07, 2010 | 26.08 | 26.31 | 25.27 | 25.36 | 1,938,962 | -0.59(-2.26%) |
Jun 04, 2010 | 25.95 | 26.52 | 25.80 | 25.95 | 2,359,282 | -0.67(-2.50%) |
Jun 03, 2010 | 27.38 | 27.63 | 26.45 | 26.62 | 4,819,567 | -0.54(-1.99%) |
Jun 02, 2010 | 26.62 | 27.20 | 26.46 | 27.16 | 1,367,193 | +0.65(+2.45%) |
Jun 01, 2010 | 26.53 | 27.07 | 26.40 | 26.51 | 2,327,031 | -0.21(-0.78%) |
May 28, 2010 | 26.71 | 27.16 | 26.34 | 26.71 | 1,036,538 | -0.04(-0.13%) |
May 27, 2010 | 26.33 | 26.75 | 26.28 | 26.75 | 989,941 | +0.90(+3.49%) |
May 26, 2010 | 26.34 | 26.60 | 25.76 | 25.85 | 1,253,333 | -0.31(-1.17%) |
May 25, 2010 | 26.13 | 26.25 | 25.59 | 26.16 | 1,532,149 | -0.65(-2.42%) |
May 24, 2010 | 27.05 | 27.56 | 26.77 | 26.80 | 1,047,238 | -0.41(-1.49%) |
May 21, 2010 | 26.20 | 27.46 | 26.07 | 27.21 | 2,339,699 | +0.41(+1.51%) |
May 20, 2010 | 27.93 | 27.93 | 26.69 | 26.80 | 1,726,408 | -1.54(-5.44%) |
May 19, 2010 | 28.88 | 29.08 | 28.05 | 28.35 | 645,772 | -0.77(-2.66%) |
May 18, 2010 | 29.86 | 30.05 | 28.97 | 29.12 | 796,234 | -0.35(-1.19%) |
May 17, 2010 | 29.58 | 30.00 | 28.77 | 29.47 | 1,023,151 | -0.07(-0.24%) |
May 14, 2010 | 29.54 | 30.35 | 29.30 | 29.54 | 645,028 | -1.05(-3.42%) |
May 13, 2010 | 30.71 | 31.26 | 30.53 | 30.59 | 339,628 | -0.26(-0.85%) |
May 12, 2010 | 30.53 | 31.06 | 30.23 | 30.85 | 641,630 | +0.49(+1.60%) |
May 11, 2010 | 30.40 | 30.68 | 30.28 | 30.36 | 619,878 | -0.04(-0.15%) |
May 10, 2010 | 30.26 | 30.41 | 30.09 | 30.41 | 899,784 | +1.19(+4.07%) |
May 07, 2010 | 29.58 | 29.58 | 28.07 | 29.22 | 1,737,455 | -0.50(-1.67%) |
May 06, 2010 | 30.32 | 30.90 | 28.46 | 29.71 | 1,106,408 | -0.85(-2.77%) |
May 05, 2010 | 30.51 | 31.06 | 30.51 | 30.56 | 1,123,245 | -0.23(-0.76%) |
May 04, 2010 | 30.93 | 30.93 | 30.18 | 30.80 | 1,130,218 | -0.52(-1.67%) |