Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.84 | 27.06 | 26.21 | 26.84 | 1,863,982 | +0.06(+0.22%) |
Jul 29, 2010 | 27.49 | 27.53 | 26.60 | 26.79 | 449 | -0.58(-2.11%) |
Jul 28, 2010 | 27.36 | 27.60 | 27.08 | 27.36 | 3,671 | +0.06(+0.24%) |
Jul 27, 2010 | 27.30 | 27.78 | 26.88 | 27.30 | 16,241 | -0.06(-0.24%) |
Jul 26, 2010 | 26.96 | 27.47 | 26.66 | 27.36 | 1,656,524 | +0.45(+1.67%) |
Jul 23, 2010 | 26.59 | 27.08 | 26.24 | 26.92 | 1,667,234 | +0.19(+0.71%) |
Jul 22, 2010 | 25.78 | 26.93 | 25.75 | 26.73 | 7,766 | +1.30(+5.10%) |
Jul 21, 2010 | 26.36 | 26.53 | 25.38 | 25.43 | 1,927,368 | -0.65(-2.49%) |
Jul 20, 2010 | 25.08 | 26.14 | 24.87 | 26.08 | 9,904 | +0.58(+2.29%) |
Jul 19, 2010 | 25.09 | 25.55 | 24.57 | 25.49 | 950,513 | +0.41(+1.62%) |
Jul 16, 2010 | 25.09 | 25.96 | 24.89 | 25.09 | 1,188,950 | -1.03(-3.93%) |
Jul 15, 2010 | 26.13 | 26.20 | 25.42 | 26.11 | 673,273 | +0.02(+0.09%) |
Jul 14, 2010 | 25.97 | 26.29 | 25.49 | 26.09 | 26,983 | -0.09(-0.36%) |
Jul 13, 2010 | 25.72 | 26.30 | 25.65 | 26.18 | 351 | +0.80(+3.14%) |
Jul 12, 2010 | 25.41 | 25.65 | 25.08 | 25.39 | 771,116 | -0.20(-0.78%) |
Jul 09, 2010 | 25.59 | 25.62 | 24.63 | 25.59 | 1,149,763 | +0.70(+2.82%) |
Jul 08, 2010 | 24.92 | 25.32 | 24.64 | 24.89 | 13,165 | +0.67(+2.75%) |
Jul 07, 2010 | 23.11 | 24.28 | 23.06 | 24.22 | 2,001,198 | +1.13(+4.90%) |
Jul 06, 2010 | 23.09 | 24.39 | 22.95 | 23.09 | 4,658 | -0.56(-2.37%) |
Jul 02, 2010 | 23.65 | 24.32 | 23.51 | 23.65 | 1,178,754 | -0.44(-1.81%) |
Jul 01, 2010 | 24.20 | 24.33 | 23.43 | 24.08 | 19,500 | -0.01(-0.02%) |
Jun 30, 2010 | 24.34 | 24.77 | 24.04 | 24.09 | 10,150 | -0.27(-1.11%) |
Jun 29, 2010 | 24.36 | 25.11 | 24.17 | 24.36 | 8,834 | -1.36(-5.27%) |
Jun 25, 2010 | 25.72 | 25.84 | 25.11 | 25.72 | 2,455,481 | +0.55(+2.18%) |
Jun 24, 2010 | 25.59 | 25.64 | 24.96 | 25.17 | 29,149 | -0.55(-2.16%) |
Jun 23, 2010 | 25.71 | 26.03 | 25.29 | 25.72 | 1,418,725 | +0.01(+0.05%) |
Jun 22, 2010 | 27.10 | 27.15 | 25.64 | 25.71 | 80,875 | -1.28(-4.76%) |
Jun 21, 2010 | 27.81 | 28.01 | 26.98 | 27.00 | 1,213,096 | -0.48(-1.76%) |
Jun 18, 2010 | 27.48 | 27.85 | 27.42 | 27.48 | 1,841,541 | -0.29(-1.05%) |
Jun 17, 2010 | 28.03 | 28.22 | 27.68 | 27.77 | 1,533,923 | -0.15(-0.54%) |
Jun 16, 2010 | 28.11 | 28.33 | 27.75 | 27.92 | 1,199,363 | -0.38(-1.34%) |
Jun 15, 2010 | 28.25 | 28.42 | 27.95 | 28.30 | 6,909 | +0.27(+0.96%) |
Jun 14, 2010 | 28.02 | 28.28 | 27.70 | 28.04 | 1,665,798 | +0.29(+1.05%) |
Jun 11, 2010 | 26.93 | 27.76 | 26.93 | 27.74 | 1,472,271 | +0.33(+1.19%) |
Jun 10, 2010 | 26.45 | 27.55 | 26.34 | 27.42 | 15,994 | +1.45(+5.60%) |
Jun 09, 2010 | 26.03 | 26.65 | 25.77 | 25.96 | 1,526,654 | +0.19(+0.75%) |
Jun 08, 2010 | 25.17 | 25.89 | 24.62 | 25.77 | 1,293 | +0.64(+2.56%) |
Jun 07, 2010 | 25.23 | 25.77 | 24.78 | 25.13 | 1,486,211 | +0.17(+0.68%) |
Jun 04, 2010 | 24.96 | 26.34 | 24.84 | 24.96 | 2,275,871 | -1.69(-6.33%) |
Jun 03, 2010 | 26.64 | 26.98 | 26.41 | 26.65 | 11,831 | -0.06(-0.24%) |
Jun 02, 2010 | 26.51 | 26.73 | 25.82 | 26.71 | 56,930 | +0.46(+1.76%) |
Jun 01, 2010 | 26.51 | 27.11 | 26.19 | 26.25 | 1,362,221 | -0.39(-1.47%) |
May 28, 2010 | 26.64 | 27.06 | 26.48 | 26.64 | 1,596,668 | -0.12(-0.46%) |
May 27, 2010 | 26.45 | 26.91 | 26.15 | 26.76 | 2,654,208 | +1.00(+3.90%) |
May 26, 2010 | 26.39 | 27.06 | 25.67 | 25.76 | 1,306,677 | -0.29(-1.12%) |
May 25, 2010 | 24.89 | 26.14 | 24.67 | 26.05 | 1,690 | +0.39(+1.52%) |
May 24, 2010 | 26.07 | 26.49 | 25.63 | 25.66 | 1,168,226 | -0.46(-1.77%) |
May 21, 2010 | 25.11 | 26.41 | 24.92 | 26.12 | 2,073,502 | +0.70(+2.76%) |
May 20, 2010 | 25.61 | 26.24 | 25.39 | 25.42 | 11,077 | -1.51(-5.61%) |
May 19, 2010 | 27.18 | 27.81 | 26.29 | 26.93 | 1,218,808 | -0.39(-1.41%) |
May 18, 2010 | 28.51 | 28.57 | 27.20 | 27.32 | 8,238 | -0.77(-2.74%) |
May 17, 2010 | 28.65 | 28.92 | 27.11 | 28.09 | 2,872,460 | -0.47(-1.64%) |
May 14, 2010 | 28.56 | 29.63 | 28.33 | 28.56 | 2,161,308 | -1.09(-3.68%) |
May 13, 2010 | 29.99 | 30.21 | 29.55 | 29.65 | 2,038,605 | -0.41(-1.38%) |
May 12, 2010 | 29.46 | 30.11 | 29.40 | 30.06 | 2,511,975 | +0.72(+2.45%) |
May 11, 2010 | 29.58 | 29.90 | 29.22 | 29.34 | 13,535 | +0.32(+1.09%) |
May 10, 2010 | 28.36 | 29.04 | 28.28 | 29.03 | 1,671,207 | +2.27(+8.49%) |
May 07, 2010 | 27.02 | 28.08 | 26.24 | 26.76 | 1,877,758 | -0.39(-1.42%) |
May 06, 2010 | 27.19 | 28.60 | 26.51 | 27.14 | 1,199 | -1.01(-3.58%) |
May 05, 2010 | 28.32 | 29.05 | 28.15 | 28.15 | 1,601,938 | -0.69(-2.40%) |
May 04, 2010 | 29.32 | 29.45 | 28.69 | 28.84 | 1,855,156 | -0.93(-3.12%) |