Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.50 | 26.50 | 26.19 | 26.47 | 185,493 | +0.04(+0.15%) |
Jul 29, 2010 | 26.28 | 26.55 | 26.28 | 26.43 | 405,951 | +0.11(+0.42%) |
Jul 28, 2010 | 26.63 | 26.63 | 26.26 | 26.32 | 195,826 | -0.49(-1.83%) |
Jul 27, 2010 | 26.70 | 26.92 | 26.55 | 26.81 | 290,761 | +0.12(+0.45%) |
Jul 26, 2010 | 26.34 | 26.80 | 26.32 | 26.69 | 180,621 | +0.35(+1.33%) |
Jul 23, 2010 | 26.70 | 26.66 | 26.20 | 26.34 | 195,111 | -0.31(-1.16%) |
Jul 22, 2010 | 26.78 | 26.89 | 26.36 | 26.65 | 625,375 | -0.07(-0.26%) |
Jul 21, 2010 | 26.90 | 26.90 | 26.51 | 26.72 | 201,779 | -0.23(-0.85%) |
Jul 20, 2010 | 26.20 | 26.97 | 26.16 | 26.95 | 317,940 | +0.66(+2.51%) |
Jul 19, 2010 | 26.07 | 26.29 | 26.04 | 26.29 | 196,139 | +0.18(+0.69%) |
Jul 16, 2010 | 26.15 | 26.18 | 25.91 | 26.11 | 174,196 | -0.03(-0.11%) |
Jul 15, 2010 | 25.98 | 26.15 | 25.91 | 26.14 | 186,951 | +0.18(+0.69%) |
Jul 14, 2010 | 25.99 | 26.25 | 25.91 | 25.96 | 133,253 | -0.04(-0.15%) |
Jul 13, 2010 | 26.12 | 26.25 | 25.83 | 26.00 | 202,714 | -0.18(-0.69%) |
Jul 12, 2010 | 26.02 | 26.20 | 25.95 | 26.18 | 140,500 | +0.12(+0.46%) |
Jul 09, 2010 | 25.76 | 26.32 | 25.76 | 26.06 | 182,670 | +0.33(+1.28%) |
Jul 08, 2010 | 25.68 | 25.84 | 25.51 | 25.73 | 108,334 | +0.09(+0.35%) |
Jul 07, 2010 | 25.08 | 25.71 | 25.07 | 25.64 | 247,653 | +0.53(+2.11%) |
Jul 06, 2010 | 24.71 | 25.24 | 24.71 | 25.11 | 349,179 | +0.49(+1.99%) |
Jul 02, 2010 | 24.51 | 24.79 | 24.51 | 24.62 | 53,028 | +0.00(+0.00%) |
Jun 30, 2010 | 24.57 | 24.83 | 24.53 | 24.62 | 125,236 | +0.15(+0.61%) |
Jun 29, 2010 | 24.80 | 24.89 | 24.34 | 24.47 | 157,463 | -0.29(-1.17%) |
Jun 25, 2010 | 24.72 | 24.82 | 24.72 | 24.76 | 71,026 | +0.01(+0.04%) |
Jun 24, 2010 | 24.95 | 25.01 | 24.72 | 24.75 | 78,944 | -0.15(-0.60%) |
Jun 23, 2010 | 25.30 | 25.33 | 24.84 | 24.90 | 104,290 | -0.31(-1.23%) |
Jun 22, 2010 | 25.08 | 25.46 | 25.08 | 25.21 | 138,345 | +0.01(+0.04%) |
Jun 21, 2010 | 25.15 | 25.28 | 25.02 | 25.20 | 134,691 | +0.24(+0.96%) |
Jun 18, 2010 | 25.15 | 25.15 | 24.96 | 24.96 | 90,585 | -0.16(-0.64%) |
Jun 17, 2010 | 25.17 | 25.17 | 25.01 | 25.12 | 65,958 | +0.00(+0.00%) |
Jun 16, 2010 | 25.12 | 25.15 | 25.03 | 25.12 | 80,253 | -0.02(-0.08%) |
Jun 15, 2010 | 25.10 | 25.28 | 25.06 | 25.14 | 145,574 | +0.00(+0.00%) |
Jun 14, 2010 | 25.20 | 25.24 | 25.10 | 25.14 | 100,838 | +0.13(+0.52%) |
Jun 11, 2010 | 24.99 | 25.17 | 24.91 | 25.01 | 91,903 | +0.02(+0.08%) |
Jun 10, 2010 | 24.81 | 24.99 | 24.78 | 24.99 | 146,754 | +0.22(+0.89%) |
Jun 09, 2010 | 24.95 | 25.00 | 24.70 | 24.77 | 132,931 | -0.17(-0.68%) |
Jun 08, 2010 | 24.51 | 25.11 | 24.44 | 24.94 | 217,285 | +0.44(+1.80%) |
Jun 07, 2010 | 24.70 | 24.71 | 24.47 | 24.50 | 132,232 | -0.13(-0.53%) |
Jun 04, 2010 | 24.84 | 24.84 | 24.51 | 24.63 | 106,063 | -0.15(-0.61%) |
Jun 03, 2010 | 24.95 | 24.98 | 24.78 | 24.78 | 128,275 | -0.11(-0.44%) |
Jun 02, 2010 | 24.50 | 24.94 | 24.44 | 24.89 | 515,015 | +0.40(+1.63%) |
Jun 01, 2010 | 24.31 | 24.70 | 24.17 | 24.49 | 1,137,220 | +0.18(+0.74%) |
May 31, 2010 | 24.45 | 24.45 | 24.31 | 24.31 | 82,323 | -0.06(-0.25%) |
May 28, 2010 | 24.30 | 24.57 | 24.34 | 24.37 | 122,009 | +0.02(+0.08%) |
May 27, 2010 | 24.40 | 24.60 | 24.30 | 24.35 | 235,390 | -0.01(-0.04%) |
May 26, 2010 | 24.00 | 24.48 | 24.00 | 24.36 | 221,361 | +0.61(+2.57%) |
May 25, 2010 | 23.95 | 23.95 | 23.33 | 23.75 | 220,620 | -0.22(-0.92%) |
May 21, 2010 | 23.68 | 24.04 | 23.46 | 23.97 | 169,459 | +0.27(+1.14%) |
May 20, 2010 | 24.09 | 24.09 | 23.70 | 23.70 | 146,515 | -0.56(-2.31%) |
May 19, 2010 | 24.46 | 24.56 | 24.24 | 24.26 | 234,421 | -0.20(-0.82%) |
May 18, 2010 | 24.51 | 24.67 | 24.41 | 24.46 | 144,383 | -0.05(-0.20%) |
May 17, 2010 | 24.50 | 24.52 | 24.25 | 24.51 | 196,783 | -0.02(-0.08%) |
May 14, 2010 | 24.74 | 24.74 | 24.32 | 24.53 | 293,220 | -0.14(-0.57%) |
May 13, 2010 | 24.70 | 24.85 | 24.46 | 24.67 | 158,072 | +0.01(+0.04%) |
May 12, 2010 | 24.60 | 24.88 | 24.60 | 24.66 | 458,865 | +0.11(+0.45%) |
May 11, 2010 | 24.31 | 24.60 | 24.46 | 24.55 | 306,492 | +0.34(+1.40%) |
May 10, 2010 | 23.85 | 24.32 | 24.19 | 24.21 | 276,396 | +0.66(+2.80%) |
May 07, 2010 | 23.91 | 24.00 | 23.29 | 23.55 | 246,478 | -0.35(-1.46%) |
May 06, 2010 | 24.30 | 24.30 | 23.50 | 23.90 | 310,237 | -0.40(-1.65%) |
May 05, 2010 | 24.10 | 24.49 | 24.22 | 24.30 | 408,681 | +0.19(+0.79%) |
May 04, 2010 | 23.95 | 24.16 | 23.86 | 24.11 | 215,889 | +0.17(+0.71%) |