Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.93 | 28.98 | 27.69 | 28.93 | 1,465,290 | +0.91(+3.25%) |
Jul 29, 2010 | 26.62 | 28.16 | 26.28 | 28.02 | 2,755,649 | +2.93(+11.69%) |
Jul 28, 2010 | 25.46 | 25.70 | 24.88 | 25.08 | 1,007,322 | -0.46(-1.82%) |
Jul 27, 2010 | 26.63 | 26.72 | 25.25 | 25.55 | 1,828,541 | -1.02(-3.86%) |
Jul 26, 2010 | 26.22 | 26.89 | 26.22 | 26.57 | 719,830 | +0.47(+1.81%) |
Jul 23, 2010 | 25.78 | 26.20 | 25.63 | 26.10 | 823,500 | +0.32(+1.22%) |
Jul 22, 2010 | 25.53 | 26.21 | 25.51 | 25.78 | 602,745 | +0.45(+1.76%) |
Jul 21, 2010 | 25.80 | 26.28 | 25.32 | 25.34 | 1,071,894 | -0.31(-1.19%) |
Jul 20, 2010 | 26.14 | 26.14 | 25.43 | 25.64 | 1,165,878 | -0.76(-2.88%) |
Jul 19, 2010 | 26.63 | 26.71 | 26.20 | 26.41 | 330,039 | -0.18(-0.66%) |
Jul 16, 2010 | 26.58 | 27.47 | 26.51 | 26.58 | 522,664 | -1.01(-3.65%) |
Jul 15, 2010 | 27.65 | 27.78 | 27.26 | 27.59 | 824,151 | -0.11(-0.41%) |
Jul 14, 2010 | 27.54 | 27.84 | 27.46 | 27.70 | 448,866 | +0.17(+0.60%) |
Jul 13, 2010 | 27.30 | 27.81 | 27.21 | 27.54 | 539,065 | +0.62(+2.29%) |
Jul 12, 2010 | 26.95 | 27.30 | 26.84 | 26.92 | 504,582 | -0.07(-0.28%) |
Jul 09, 2010 | 26.99 | 27.03 | 26.67 | 26.99 | 387,975 | +0.29(+1.08%) |
Jul 08, 2010 | 26.74 | 26.88 | 26.42 | 26.70 | 530,744 | +0.17(+0.63%) |
Jul 07, 2010 | 25.61 | 26.57 | 25.56 | 26.54 | 649,001 | +0.81(+3.13%) |
Jul 06, 2010 | 26.01 | 26.51 | 25.56 | 25.73 | 1,401 | +0.16(+0.62%) |
Jul 02, 2010 | 25.57 | 26.11 | 25.34 | 25.57 | 676,157 | -0.36(-1.38%) |
Jul 01, 2010 | 26.68 | 26.68 | 25.42 | 25.93 | 885,327 | -0.71(-2.66%) |
Jun 30, 2010 | 27.01 | 27.25 | 26.56 | 26.64 | 813,593 | -0.32(-1.20%) |
Jun 29, 2010 | 27.30 | 27.30 | 26.82 | 26.97 | 1,136,356 | -0.37(-1.35%) |
Jun 25, 2010 | 27.33 | 27.34 | 26.25 | 27.33 | 1,599,681 | +0.82(+3.10%) |
Jun 24, 2010 | 26.70 | 26.77 | 26.35 | 26.51 | 855,765 | -0.30(-1.11%) |
Jun 23, 2010 | 27.12 | 27.14 | 26.49 | 26.81 | 558,701 | -0.33(-1.23%) |
Jun 22, 2010 | 27.75 | 27.97 | 27.13 | 27.14 | 772,121 | -0.59(-2.12%) |
Jun 21, 2010 | 28.03 | 28.03 | 27.58 | 27.73 | 1,075,217 | -0.11(-0.38%) |
Jun 18, 2010 | 27.83 | 28.01 | 27.30 | 27.83 | 1,205,408 | +0.49(+1.79%) |
Jun 17, 2010 | 26.95 | 27.40 | 26.91 | 27.34 | 1,220,852 | +0.40(+1.50%) |
Jun 16, 2010 | 26.27 | 26.99 | 26.22 | 26.94 | 1,085,380 | +0.44(+1.65%) |
Jun 15, 2010 | 25.97 | 26.56 | 25.87 | 26.50 | 681,862 | +0.65(+2.51%) |
Jun 14, 2010 | 25.78 | 26.36 | 25.78 | 25.85 | 452,364 | +0.09(+0.35%) |
Jun 11, 2010 | 25.22 | 25.87 | 25.12 | 25.77 | 497,959 | +0.33(+1.30%) |
Jun 10, 2010 | 25.49 | 25.82 | 25.22 | 25.43 | 1,307,073 | +0.25(+1.00%) |
Jun 09, 2010 | 24.52 | 25.56 | 24.52 | 25.18 | 1,643,692 | +0.73(+3.00%) |
Jun 08, 2010 | 23.97 | 24.52 | 23.87 | 24.45 | 1,630,063 | +0.45(+1.89%) |
Jun 07, 2010 | 24.68 | 24.68 | 23.92 | 23.99 | 1,064,588 | -0.71(-2.86%) |
Jun 04, 2010 | 24.70 | 25.01 | 24.58 | 24.70 | 1,292,465 | -0.61(-2.41%) |
Jun 03, 2010 | 24.48 | 25.36 | 24.42 | 25.31 | 886,038 | +1.02(+4.20%) |
Jun 02, 2010 | 23.93 | 24.29 | 23.65 | 24.29 | 888 | +0.31(+1.31%) |
Jun 01, 2010 | 24.20 | 24.65 | 23.98 | 23.98 | 1,100,184 | -0.35(-1.43%) |
May 28, 2010 | 24.33 | 24.70 | 24.07 | 24.33 | 976,828 | -0.37(-1.48%) |
May 27, 2010 | 24.41 | 24.70 | 24.01 | 24.69 | 736,715 | +0.72(+3.02%) |
May 26, 2010 | 23.99 | 24.59 | 23.83 | 23.97 | 985,099 | +0.03(+0.15%) |
May 25, 2010 | 23.95 | 24.20 | 23.39 | 23.93 | 2,046,805 | -0.45(-1.86%) |
May 24, 2010 | 24.86 | 25.22 | 24.33 | 24.39 | 1,411,559 | -0.56(-2.24%) |
May 21, 2010 | 25.40 | 25.87 | 24.70 | 24.94 | 1,704,301 | -0.84(-3.25%) |
May 20, 2010 | 25.72 | 26.15 | 25.61 | 25.78 | 2,290,130 | -1.14(-4.25%) |
May 19, 2010 | 26.78 | 27.10 | 26.49 | 26.93 | 640,738 | +0.00(+0.00%) |
May 18, 2010 | 27.24 | 27.43 | 26.88 | 26.93 | 916 | -0.16(-0.58%) |
May 17, 2010 | 27.46 | 27.70 | 26.67 | 27.08 | 549,879 | -0.27(-0.99%) |
May 14, 2010 | 27.35 | 27.79 | 26.86 | 27.35 | 731,917 | -0.50(-1.79%) |
May 13, 2010 | 27.74 | 28.41 | 27.70 | 27.85 | 967,866 | +0.36(+1.30%) |
May 12, 2010 | 27.55 | 27.92 | 27.24 | 27.49 | 943,930 | +0.10(+0.35%) |
May 11, 2010 | 27.53 | 27.74 | 27.38 | 27.40 | 1,077,348 | +0.79(+2.98%) |
May 10, 2010 | 26.39 | 26.61 | 26.34 | 26.60 | 845,244 | +0.49(+1.87%) |
May 07, 2010 | 26.99 | 27.07 | 25.89 | 26.11 | 2,579,305 | -1.80(-6.44%) |
May 06, 2010 | 27.96 | 28.59 | 26.70 | 27.91 | 2,781,621 | +0.60(+2.19%) |
May 05, 2010 | 27.48 | 28.44 | 27.31 | 27.31 | 2,169,913 | -0.26(-0.93%) |
May 04, 2010 | 27.66 | 27.70 | 27.12 | 27.57 | 692,727 | -0.48(-1.71%) |