Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.85 | 28.34 | 27.73 | 28.05 | 21,595 | -0.35(-1.23%) |
Jul 29, 2010 | 28.55 | 28.77 | 28.23 | 28.40 | 13,357 | +0.41(+1.46%) |
Jul 28, 2010 | 28.00 | 28.20 | 27.95 | 27.99 | 80,082 | -0.06(-0.21%) |
Jul 27, 2010 | 28.05 | 28.17 | 27.86 | 28.05 | 23,646 | +0.45(+1.63%) |
Jul 26, 2010 | 27.20 | 27.85 | 27.20 | 27.60 | 80,688 | +0.30(+1.10%) |
Jul 23, 2010 | 26.87 | 27.50 | 26.78 | 27.30 | 25,485 | +0.30(+1.11%) |
Jul 22, 2010 | 26.80 | 27.20 | 26.80 | 27.00 | 23,171 | +0.88(+3.37%) |
Jul 21, 2010 | 26.45 | 26.49 | 26.00 | 26.12 | 11,775 | -0.63(-2.36%) |
Jul 20, 2010 | 25.90 | 26.75 | 25.90 | 26.75 | 16,863 | +0.54(+2.06%) |
Jul 19, 2010 | 26.75 | 26.77 | 26.10 | 26.21 | 12,131 | +0.37(+1.44%) |
Jul 16, 2010 | 26.49 | 26.49 | 25.75 | 25.84 | 59,392 | -0.81(-3.05%) |
Jul 15, 2010 | 26.69 | 26.80 | 26.50 | 26.65 | 21,647 | +0.10(+0.38%) |
Jul 14, 2010 | 26.41 | 26.73 | 26.36 | 26.55 | 21,543 | -0.05(-0.19%) |
Jul 13, 2010 | 26.18 | 26.60 | 26.17 | 26.60 | 35,332 | +0.90(+3.50%) |
Jul 12, 2010 | 25.50 | 25.82 | 25.50 | 25.70 | 42,863 | -0.39(-1.49%) |
Jul 09, 2010 | 26.00 | 26.09 | 25.91 | 26.09 | 13,889 | +0.09(+0.35%) |
Jul 08, 2010 | 25.80 | 26.00 | 25.65 | 26.00 | 29,307 | +0.50(+1.96%) |
Jul 07, 2010 | 25.20 | 25.65 | 25.09 | 25.50 | 19,586 | +1.20(+4.94%) |
Jul 06, 2010 | 24.57 | 24.91 | 24.27 | 24.30 | 14,306 | +0.65(+2.75%) |
Jul 02, 2010 | 23.80 | 23.95 | 23.30 | 23.65 | 50,882 | +0.60(+2.60%) |
Jul 01, 2010 | 23.05 | 23.30 | 22.77 | 23.05 | 65,054 | +0.62(+2.76%) |
Jun 30, 2010 | 22.35 | 22.75 | 22.31 | 22.43 | 32,828 | -0.07(-0.31%) |
Jun 29, 2010 | 23.25 | 23.25 | 22.44 | 22.50 | 32,587 | -1.75(-7.22%) |
Jun 25, 2010 | 24.22 | 24.50 | 24.05 | 24.25 | 36,509 | -0.70(-2.81%) |
Jun 24, 2010 | 25.30 | 25.35 | 24.93 | 24.95 | 26,219 | -0.95(-3.67%) |
Jun 23, 2010 | 26.05 | 26.25 | 25.68 | 25.90 | 28,116 | +0.01(+0.04%) |
Jun 22, 2010 | 26.10 | 26.45 | 25.89 | 25.89 | 32,095 | -0.31(-1.18%) |
Jun 21, 2010 | 27.00 | 27.07 | 26.20 | 26.20 | 33,486 | -0.10(-0.38%) |
Jun 18, 2010 | 25.95 | 26.65 | 25.95 | 26.30 | 20,978 | +0.22(+0.84%) |
Jun 17, 2010 | 26.15 | 26.26 | 25.93 | 26.08 | 73,014 | +0.53(+2.07%) |
Jun 16, 2010 | 25.55 | 25.90 | 25.53 | 25.55 | 21,563 | -0.40(-1.54%) |
Jun 15, 2010 | 25.55 | 26.05 | 25.53 | 25.95 | 46,588 | +0.97(+3.88%) |
Jun 14, 2010 | 25.16 | 25.50 | 24.98 | 24.98 | 35,036 | +0.18(+0.73%) |
Jun 11, 2010 | 25.25 | 25.28 | 24.70 | 24.80 | 29,939 | +0.45(+1.85%) |
Jun 10, 2010 | 24.75 | 24.75 | 23.95 | 24.35 | 26,994 | +0.85(+3.62%) |
Jun 09, 2010 | 23.95 | 24.25 | 23.30 | 23.50 | 49,471 | -0.45(-1.88%) |
Jun 08, 2010 | 23.65 | 23.98 | 23.50 | 23.95 | 31,162 | +0.05(+0.21%) |
Jun 07, 2010 | 24.27 | 24.47 | 23.90 | 23.90 | 30,267 | -0.40(-1.65%) |
Jun 04, 2010 | 24.85 | 25.07 | 24.30 | 24.30 | 75,228 | -1.76(-6.75%) |
Jun 03, 2010 | 26.70 | 26.87 | 25.90 | 26.06 | 33,906 | -0.36(-1.36%) |
Jun 02, 2010 | 25.35 | 26.42 | 25.35 | 26.42 | 29,729 | +0.38(+1.46%) |
Jun 01, 2010 | 25.56 | 26.38 | 25.49 | 26.04 | 23,120 | -0.46(-1.74%) |
May 28, 2010 | 26.95 | 26.90 | 25.90 | 26.50 | 37,832 | -0.45(-1.67%) |
May 27, 2010 | 25.90 | 26.97 | 25.90 | 26.95 | 30,680 | +2.15(+8.67%) |
May 26, 2010 | 25.39 | 25.78 | 24.65 | 24.80 | 51,178 | -0.24(-0.96%) |
May 25, 2010 | 24.60 | 25.20 | 24.29 | 25.04 | 84,773 | -0.31(-1.22%) |
May 24, 2010 | 25.77 | 25.95 | 25.35 | 25.35 | 25,010 | -1.34(-5.02%) |
May 21, 2010 | 25.39 | 26.75 | 25.37 | 26.69 | 34,376 | +1.01(+3.93%) |
May 20, 2010 | 25.70 | 26.14 | 25.20 | 25.68 | 37,707 | -0.91(-3.42%) |
May 19, 2010 | 26.28 | 26.59 | 26.03 | 26.59 | 22,972 | +0.39(+1.49%) |
May 18, 2010 | 27.45 | 27.64 | 26.20 | 26.20 | 29,335 | -0.25(-0.95%) |
May 17, 2010 | 26.40 | 26.50 | 25.94 | 26.45 | 35,228 | +0.38(+1.46%) |
May 14, 2010 | 27.20 | 27.35 | 25.91 | 26.07 | 487,352 | -1.98(-7.06%) |
May 13, 2010 | 28.22 | 28.70 | 28.05 | 28.05 | 145,592 | -1.05(-3.61%) |
May 12, 2010 | 29.00 | 29.48 | 29.00 | 29.10 | 64,321 | +0.50(+1.75%) |
May 11, 2010 | 28.85 | 29.07 | 28.60 | 28.60 | 26,656 | -1.02(-3.44%) |
May 10, 2010 | 29.80 | 29.89 | 29.35 | 29.62 | 43,695 | +3.72(+14.36%) |
May 07, 2010 | 27.13 | 27.48 | 25.40 | 25.90 | 41,513 | -0.25(-0.96%) |
May 06, 2010 | 27.98 | 27.99 | 25.50 | 26.15 | 36,680 | -1.85(-6.61%) |
May 05, 2010 | 28.41 | 28.52 | 27.87 | 28.00 | 28,086 | -1.34(-4.57%) |
May 04, 2010 | 30.15 | 30.15 | 29.00 | 29.34 | 31,259 | -2.26(-7.15%) |