Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.12 | 27.75 | 27.12 | 27.54 | 3,646 | +0.43(+1.60%) |
Jul 29, 2010 | 27.46 | 27.49 | 26.80 | 27.10 | 21,066 | +0.05(+0.20%) |
Jul 28, 2010 | 27.52 | 27.52 | 27.00 | 27.05 | 4,760 | -0.44(-1.58%) |
Jul 27, 2010 | 27.65 | 27.65 | 27.41 | 27.48 | 2,174 | -0.23(-0.83%) |
Jul 26, 2010 | 27.50 | 27.71 | 27.26 | 27.71 | 5,356 | +0.42(+1.53%) |
Jul 23, 2010 | 26.76 | 27.34 | 26.76 | 27.30 | 16,626 | +0.44(+1.65%) |
Jul 22, 2010 | 26.03 | 26.85 | 26.03 | 26.85 | 3,911 | +1.29(+5.03%) |
Jul 21, 2010 | 25.87 | 25.99 | 25.55 | 25.57 | 5,907 | -0.26(-1.00%) |
Jul 20, 2010 | 25.26 | 25.82 | 25.21 | 25.82 | 3,402 | +0.07(+0.28%) |
Jul 19, 2010 | 25.40 | 25.75 | 25.40 | 25.75 | 1,464 | +0.24(+0.94%) |
Jul 16, 2010 | 26.41 | 26.42 | 25.44 | 25.51 | 6,799 | -1.11(-4.17%) |
Jul 15, 2010 | 26.76 | 26.76 | 26.15 | 26.62 | 8,212 | +0.12(+0.46%) |
Jul 14, 2010 | 26.43 | 26.63 | 26.40 | 26.50 | 2,333 | -0.01(-0.03%) |
Jul 13, 2010 | 26.26 | 26.51 | 26.25 | 26.51 | 1,352 | +0.74(+2.86%) |
Jul 12, 2010 | 26.08 | 26.08 | 25.77 | 25.77 | 2,027 | -0.24(-0.92%) |
Jul 09, 2010 | 25.79 | 26.01 | 25.75 | 26.01 | 6,840 | +0.23(+0.90%) |
Jul 08, 2010 | 25.67 | 25.79 | 25.51 | 25.78 | 1,689 | +0.36(+1.40%) |
Jul 07, 2010 | 24.78 | 25.42 | 24.78 | 25.42 | 15,238 | +0.64(+2.58%) |
Jul 06, 2010 | 25.08 | 25.30 | 24.78 | 24.78 | 6,073 | +0.37(+1.53%) |
Jul 02, 2010 | 24.39 | 24.41 | 24.16 | 24.41 | 2,224 | +0.03(+0.11%) |
Jul 01, 2010 | 24.40 | 24.49 | 23.83 | 24.38 | 15,020 | +0.17(+0.68%) |
Jun 30, 2010 | 24.49 | 24.71 | 24.21 | 24.22 | 2,776 | -0.18(-0.75%) |
Jun 29, 2010 | 25.17 | 25.17 | 24.33 | 24.40 | 47,429 | -1.20(-4.68%) |
Jun 25, 2010 | 25.43 | 25.60 | 25.17 | 25.60 | 5,001 | +0.34(+1.34%) |
Jun 24, 2010 | 25.84 | 25.84 | 25.26 | 25.26 | 7,507 | -0.61(-2.37%) |
Jun 23, 2010 | 25.66 | 26.05 | 25.52 | 25.88 | 3,807 | -0.13(-0.51%) |
Jun 22, 2010 | 26.44 | 26.55 | 25.96 | 26.01 | 16,041 | -0.43(-1.64%) |
Jun 21, 2010 | 27.04 | 27.04 | 26.42 | 26.44 | 3,494 | -0.13(-0.49%) |
Jun 18, 2010 | 26.61 | 26.61 | 26.57 | 26.57 | 1,182 | -0.04(-0.15%) |
Jun 17, 2010 | 26.92 | 26.92 | 26.43 | 26.61 | 5,364 | -0.07(-0.27%) |
Jun 16, 2010 | 26.53 | 26.84 | 26.53 | 26.68 | 7,733 | +0.05(+0.20%) |
Jun 15, 2010 | 26.19 | 26.63 | 26.12 | 26.63 | 9,293 | +0.83(+3.23%) |
Jun 14, 2010 | 25.97 | 26.11 | 25.80 | 25.80 | 5,857 | +0.16(+0.62%) |
Jun 11, 2010 | 25.21 | 25.64 | 25.21 | 25.64 | 2,388 | +0.38(+1.51%) |
Jun 10, 2010 | 24.85 | 25.25 | 24.85 | 25.25 | 12,054 | +0.88(+3.61%) |
Jun 09, 2010 | 24.63 | 24.82 | 24.27 | 24.38 | 9,467 | +0.19(+0.80%) |
Jun 08, 2010 | 24.41 | 24.43 | 24.05 | 24.18 | 5,772 | -0.17(-0.70%) |
Jun 07, 2010 | 25.19 | 25.19 | 24.34 | 24.35 | 7,250 | -0.72(-2.89%) |
Jun 04, 2010 | 26.00 | 26.00 | 25.08 | 25.08 | 6,678 | -0.99(-3.81%) |
Jun 03, 2010 | 26.18 | 26.18 | 25.91 | 26.07 | 5,907 | +0.28(+1.07%) |
Jun 02, 2010 | 25.37 | 25.80 | 25.17 | 25.80 | 9,541 | +0.50(+1.96%) |
Jun 01, 2010 | 25.65 | 26.01 | 25.28 | 25.30 | 9,796 | -0.36(-1.42%) |
May 28, 2010 | 25.96 | 26.11 | 25.57 | 25.66 | 3,942 | -0.30(-1.16%) |
May 27, 2010 | 25.75 | 25.96 | 25.73 | 25.96 | 5,547 | +0.94(+3.76%) |
May 26, 2010 | 25.43 | 25.48 | 25.02 | 25.02 | 991 | +0.19(+0.75%) |
May 25, 2010 | 24.44 | 24.93 | 23.97 | 24.84 | 26,121 | -0.30(-1.20%) |
May 24, 2010 | 25.31 | 25.47 | 25.14 | 25.14 | 1,911 | -0.30(-1.19%) |
May 21, 2010 | 24.86 | 25.65 | 24.84 | 25.44 | 7,877 | +0.33(+1.31%) |
May 20, 2010 | 25.74 | 25.74 | 24.90 | 25.11 | 21,882 | -1.22(-4.62%) |
May 19, 2010 | 26.63 | 26.63 | 25.86 | 26.33 | 8,291 | -0.26(-0.98%) |
May 18, 2010 | 27.37 | 27.49 | 26.52 | 26.59 | 20,277 | -0.37(-1.36%) |
May 17, 2010 | 27.07 | 27.09 | 26.40 | 26.96 | 16,739 | -0.05(-0.17%) |
May 14, 2010 | 27.52 | 27.52 | 26.91 | 27.00 | 12,214 | -0.83(-2.97%) |
May 13, 2010 | 27.95 | 28.15 | 27.80 | 27.83 | 12,145 | +0.09(+0.31%) |
May 12, 2010 | 27.39 | 27.74 | 27.39 | 27.74 | 4,179 | +0.68(+2.53%) |
May 11, 2010 | 27.23 | 27.39 | 26.75 | 27.06 | 34,406 | +0.06(+0.23%) |
May 10, 2010 | 27.11 | 27.31 | 26.83 | 26.99 | 6,631 | +1.36(+5.30%) |
May 07, 2010 | 26.04 | 26.19 | 25.29 | 25.64 | 15,490 | -0.12(-0.48%) |
May 06, 2010 | 26.79 | 27.39 | 24.42 | 25.76 | 28,078 | -1.17(-4.35%) |
May 05, 2010 | 27.08 | 27.16 | 26.52 | 26.93 | 9,961 | -0.39(-1.44%) |
May 04, 2010 | 28.14 | 28.14 | 27.30 | 27.33 | 22,906 | -1.32(-4.61%) |