Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.69 | 27.85 | 26.56 | 27.69 | 2,289,813 | +0.66(+2.45%) |
Jul 29, 2010 | 27.85 | 28.06 | 26.81 | 27.03 | 25,753 | -0.47(-1.71%) |
Jul 28, 2010 | 27.82 | 27.84 | 27.03 | 27.50 | 2,644,088 | +0.33(+1.20%) |
Jul 27, 2010 | 27.63 | 27.65 | 26.64 | 27.17 | 6,915 | +0.39(+1.46%) |
Jul 26, 2010 | 26.16 | 26.83 | 26.03 | 26.78 | 2,126,863 | +0.62(+2.38%) |
Jul 23, 2010 | 25.36 | 26.16 | 25.31 | 26.16 | 1,679,002 | +0.66(+2.59%) |
Jul 22, 2010 | 25.30 | 25.70 | 25.21 | 25.50 | 10,726 | +0.55(+2.20%) |
Jul 21, 2010 | 25.08 | 25.66 | 24.82 | 24.95 | 1,614,880 | -0.01(-0.03%) |
Jul 20, 2010 | 23.54 | 25.07 | 23.52 | 24.95 | 14,677 | +1.00(+4.19%) |
Jul 19, 2010 | 23.55 | 24.09 | 23.46 | 23.95 | 1,574,934 | +0.43(+1.83%) |
Jul 16, 2010 | 23.52 | 23.83 | 23.35 | 23.52 | 2,080,202 | -0.26(-1.10%) |
Jul 15, 2010 | 24.10 | 24.12 | 23.42 | 23.78 | 2,812,843 | -0.37(-1.55%) |
Jul 14, 2010 | 24.23 | 24.38 | 23.87 | 24.16 | 3,516 | -0.15(-0.62%) |
Jul 13, 2010 | 23.66 | 24.42 | 23.66 | 24.31 | 5,993 | +0.98(+4.18%) |
Jul 12, 2010 | 23.13 | 23.43 | 22.87 | 23.33 | 2,024,744 | +0.13(+0.57%) |
Jul 09, 2010 | 23.20 | 23.45 | 22.88 | 23.20 | 1,274,797 | +0.27(+1.18%) |
Jul 08, 2010 | 22.53 | 23.06 | 22.30 | 22.93 | 1,871 | +0.61(+2.71%) |
Jul 07, 2010 | 21.49 | 22.37 | 21.38 | 22.33 | 1,015 | +0.85(+3.97%) |
Jul 06, 2010 | 21.78 | 21.87 | 21.17 | 21.47 | 9,902 | +0.37(+1.74%) |
Jul 02, 2010 | 21.11 | 21.42 | 20.96 | 21.11 | 1,344,689 | -0.07(-0.34%) |
Jul 01, 2010 | 21.51 | 21.60 | 20.90 | 21.18 | 2,008,568 | -0.30(-1.41%) |
Jun 30, 2010 | 21.63 | 22.09 | 21.36 | 21.48 | 4,190 | -0.10(-0.48%) |
Jun 29, 2010 | 22.28 | 22.29 | 21.39 | 21.59 | 16,116 | -1.29(-5.64%) |
Jun 25, 2010 | 22.88 | 23.09 | 22.33 | 22.88 | 1,576,035 | +0.33(+1.45%) |
Jun 24, 2010 | 22.51 | 22.84 | 22.33 | 22.55 | 2,092,863 | -0.16(-0.70%) |
Jun 23, 2010 | 22.30 | 22.92 | 22.09 | 22.71 | 1,415,272 | +0.33(+1.50%) |
Jun 22, 2010 | 23.15 | 23.39 | 22.34 | 22.37 | 10,898 | -0.85(-3.67%) |
Jun 21, 2010 | 23.87 | 23.99 | 23.12 | 23.23 | 1,449,050 | -0.17(-0.72%) |
Jun 18, 2010 | 23.39 | 23.53 | 22.92 | 23.39 | 1,251,368 | +0.19(+0.82%) |
Jun 17, 2010 | 23.52 | 23.82 | 22.98 | 23.20 | 1,676,573 | -0.14(-0.58%) |
Jun 16, 2010 | 23.24 | 23.61 | 23.00 | 23.34 | 1,330,182 | -0.09(-0.37%) |
Jun 15, 2010 | 22.36 | 23.47 | 22.36 | 23.43 | 8,591 | +1.17(+5.26%) |
Jun 14, 2010 | 22.37 | 22.69 | 22.10 | 22.25 | 1,558,566 | +0.00(+0.00%) |
Jun 11, 2010 | 22.09 | 22.88 | 21.87 | 22.25 | 1,900,409 | -0.17(-0.75%) |
Jun 10, 2010 | 21.62 | 22.44 | 21.55 | 22.42 | 803 | +1.35(+6.43%) |
Jun 09, 2010 | 20.83 | 21.58 | 20.82 | 21.07 | 2,376,782 | +0.36(+1.73%) |
Jun 08, 2010 | 20.61 | 20.98 | 20.29 | 20.71 | 9,006 | +0.11(+0.54%) |
Jun 07, 2010 | 21.33 | 21.37 | 20.44 | 20.60 | 2,449,469 | -0.72(-3.36%) |
Jun 04, 2010 | 21.31 | 22.30 | 21.21 | 21.31 | 2,956,091 | -1.33(-5.87%) |
Jun 03, 2010 | 22.77 | 23.00 | 22.27 | 22.64 | 1,074,863 | +0.00(+0.00%) |
Jun 02, 2010 | 22.19 | 22.64 | 21.80 | 22.64 | 11,352 | +0.63(+2.86%) |
Jun 01, 2010 | 22.65 | 23.08 | 21.97 | 22.02 | 1,490,449 | -0.90(-3.93%) |
May 28, 2010 | 22.92 | 23.31 | 22.64 | 22.92 | 2,219,221 | -0.30(-1.30%) |
May 27, 2010 | 23.03 | 23.38 | 22.95 | 23.22 | 1,341,963 | +0.65(+2.89%) |
May 26, 2010 | 22.76 | 23.30 | 22.51 | 22.57 | 1,825,820 | -0.06(-0.28%) |
May 25, 2010 | 22.02 | 22.73 | 21.49 | 22.63 | 4,760 | +0.01(+0.04%) |
May 24, 2010 | 23.10 | 23.16 | 22.53 | 22.62 | 2,376,258 | -0.76(-3.24%) |
May 21, 2010 | 22.40 | 23.70 | 22.14 | 23.38 | 3,112,295 | +0.78(+3.45%) |
May 20, 2010 | 22.74 | 23.50 | 22.57 | 22.60 | 2,250,674 | -1.25(-5.24%) |
May 19, 2010 | 23.66 | 24.09 | 22.92 | 23.85 | 3,224,959 | +0.29(+1.25%) |
May 18, 2010 | 23.97 | 24.46 | 23.50 | 23.55 | 8,795 | -0.26(-1.10%) |
May 17, 2010 | 24.33 | 24.57 | 23.48 | 23.82 | 3,418,525 | -0.32(-1.32%) |
May 14, 2010 | 24.13 | 26.16 | 23.60 | 24.13 | 6,461,825 | -2.25(-8.51%) |
May 13, 2010 | 26.87 | 26.99 | 26.27 | 26.38 | 2,655,839 | -0.90(-3.30%) |
May 12, 2010 | 26.99 | 27.49 | 26.80 | 27.28 | 2,541,070 | +0.31(+1.15%) |
May 11, 2010 | 27.14 | 27.20 | 26.79 | 26.97 | 1,354 | -0.55(-2.00%) |
May 10, 2010 | 27.50 | 27.63 | 27.39 | 27.52 | 2,245,620 | +1.27(+4.82%) |
May 07, 2010 | 26.41 | 26.73 | 25.07 | 26.25 | 3,199,309 | -0.17(-0.63%) |
May 06, 2010 | 27.02 | 27.60 | 25.34 | 26.42 | 2,441,222 | -0.09(-0.33%) |
May 05, 2010 | 27.15 | 27.64 | 26.48 | 26.51 | 1,859,838 | -1.14(-4.12%) |
May 04, 2010 | 27.91 | 27.98 | 27.19 | 27.65 | 2,435,899 | -0.73(-2.58%) |