Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.81 | 26.60 | 25.73 | 26.47 | 4,219,104 | +0.44(+1.69%) |
Jul 29, 2010 | 26.23 | 26.51 | 25.73 | 26.03 | 1,745,295 | -0.08(-0.31%) |
Jul 28, 2010 | 26.60 | 26.80 | 26.07 | 26.11 | 2,741,141 | -0.54(-2.03%) |
Jul 27, 2010 | 27.02 | 27.02 | 26.49 | 26.65 | 2,123,337 | -0.15(-0.56%) |
Jul 26, 2010 | 26.33 | 26.88 | 26.11 | 26.80 | 5,409,831 | +0.75(+2.90%) |
Jul 23, 2010 | 25.75 | 26.11 | 25.31 | 26.05 | 10,837,881 | +0.24(+0.92%) |
Jul 22, 2010 | 25.66 | 26.00 | 25.63 | 25.81 | 1,760,711 | +0.46(+1.83%) |
Jul 21, 2010 | 25.83 | 25.83 | 25.27 | 25.35 | 3,098,671 | -0.22(-0.84%) |
Jul 20, 2010 | 25.08 | 25.56 | 25.07 | 25.56 | 2,024,061 | +0.05(+0.18%) |
Jul 19, 2010 | 25.48 | 25.57 | 25.24 | 25.52 | 1,142,637 | +0.19(+0.76%) |
Jul 16, 2010 | 26.09 | 26.17 | 25.29 | 25.32 | 4,287,601 | -0.89(-3.38%) |
Jul 15, 2010 | 26.16 | 26.43 | 26.02 | 26.21 | 1,611,164 | +0.08(+0.30%) |
Jul 14, 2010 | 26.10 | 26.24 | 25.98 | 26.13 | 518,901 | -0.06(-0.21%) |
Jul 13, 2010 | 25.89 | 26.25 | 25.83 | 26.19 | 2,371,676 | +0.61(+2.39%) |
Jul 12, 2010 | 25.81 | 26.00 | 25.53 | 25.58 | 1,082,757 | -0.39(-1.48%) |
Jul 09, 2010 | 25.43 | 25.97 | 25.43 | 25.96 | 2,151,416 | +0.37(+1.44%) |
Jul 08, 2010 | 25.40 | 25.59 | 25.18 | 25.59 | 2,032,139 | +0.44(+1.75%) |
Jul 07, 2010 | 24.72 | 25.18 | 24.49 | 25.15 | 3,383,700 | +0.42(+1.72%) |
Jul 06, 2010 | 25.18 | 25.37 | 24.57 | 24.73 | 3,116,158 | -0.30(-1.20%) |
Jul 02, 2010 | 25.09 | 25.30 | 24.91 | 25.03 | 2,783,977 | +0.18(+0.72%) |
Jul 01, 2010 | 25.28 | 25.28 | 24.34 | 24.85 | 6,265,165 | -0.48(-1.88%) |
Jun 30, 2010 | 25.64 | 25.88 | 25.28 | 25.32 | 1,668,068 | -0.37(-1.45%) |
Jun 29, 2010 | 26.22 | 26.24 | 25.57 | 25.70 | 2,424,210 | -1.11(-4.14%) |
Jun 25, 2010 | 26.36 | 26.93 | 26.26 | 26.81 | 2,678,910 | +0.47(+1.80%) |
Jun 24, 2010 | 26.32 | 26.60 | 26.23 | 26.33 | 1,429,022 | -0.21(-0.78%) |
Jun 23, 2010 | 26.62 | 26.69 | 26.30 | 26.54 | 942,580 | +0.03(+0.11%) |
Jun 22, 2010 | 26.96 | 27.12 | 26.47 | 26.51 | 3,095,692 | -0.34(-1.25%) |
Jun 21, 2010 | 27.54 | 27.61 | 26.74 | 26.85 | 3,217,387 | -0.39(-1.43%) |
Jun 18, 2010 | 27.22 | 27.34 | 27.02 | 27.24 | 2,483,065 | +0.11(+0.42%) |
Jun 17, 2010 | 27.21 | 27.21 | 26.79 | 27.12 | 2,013,256 | +0.05(+0.17%) |
Jun 16, 2010 | 26.80 | 27.27 | 26.80 | 27.08 | 865,524 | -0.08(-0.30%) |
Jun 15, 2010 | 26.91 | 27.19 | 26.72 | 27.16 | 809,712 | +0.54(+2.01%) |
Jun 14, 2010 | 26.71 | 27.01 | 26.59 | 26.62 | 1,178,289 | +0.08(+0.31%) |
Jun 11, 2010 | 25.84 | 26.60 | 25.84 | 26.54 | 1,417,715 | +0.29(+1.11%) |
Jun 10, 2010 | 25.79 | 26.25 | 25.71 | 26.25 | 1,559,346 | +0.79(+3.11%) |
Jun 09, 2010 | 25.80 | 25.92 | 25.36 | 25.46 | 3,909,167 | -0.08(-0.33%) |
Jun 08, 2010 | 25.91 | 25.92 | 25.15 | 25.54 | 3,544,019 | -0.28(-1.08%) |
Jun 07, 2010 | 26.39 | 26.50 | 25.80 | 25.82 | 1,677,141 | -0.40(-1.52%) |
Jun 04, 2010 | 26.63 | 26.85 | 26.14 | 26.22 | 3,605,362 | -1.05(-3.85%) |
Jun 03, 2010 | 27.07 | 27.27 | 26.88 | 27.27 | 3,047,245 | +0.28(+1.04%) |
Jun 02, 2010 | 26.23 | 26.99 | 26.18 | 26.99 | 4,562,057 | +0.95(+3.65%) |
Jun 01, 2010 | 26.10 | 26.71 | 25.99 | 26.04 | 1,650,357 | -0.50(-1.88%) |
May 28, 2010 | 26.64 | 26.79 | 26.34 | 26.54 | 3,663,586 | -0.11(-0.40%) |
May 27, 2010 | 26.39 | 26.66 | 26.30 | 26.64 | 3,117,900 | +0.67(+2.59%) |
May 26, 2010 | 26.30 | 26.62 | 25.88 | 25.97 | 5,656,716 | -0.32(-1.22%) |
May 25, 2010 | 25.71 | 26.29 | 25.40 | 26.29 | 3,559,162 | -0.05(-0.17%) |
May 24, 2010 | 26.40 | 26.64 | 26.15 | 26.34 | 2,600,526 | -0.04(-0.16%) |
May 21, 2010 | 25.96 | 26.65 | 25.94 | 26.38 | 3,523,445 | -0.04(-0.15%) |
May 20, 2010 | 26.52 | 27.16 | 26.29 | 26.42 | 5,136,970 | -1.08(-3.93%) |
May 19, 2010 | 27.51 | 27.74 | 27.19 | 27.50 | 3,516,056 | -0.07(-0.25%) |
May 18, 2010 | 28.03 | 28.11 | 27.49 | 27.57 | 3,527,210 | -0.32(-1.15%) |
May 17, 2010 | 27.90 | 28.05 | 27.31 | 27.89 | 3,278,394 | +0.06(+0.22%) |
May 14, 2010 | 28.12 | 28.31 | 27.54 | 27.83 | 4,252,497 | -0.55(-1.95%) |
May 13, 2010 | 28.66 | 28.73 | 28.34 | 28.38 | 1,603,477 | -0.34(-1.19%) |
May 12, 2010 | 28.27 | 28.72 | 28.16 | 28.72 | 2,725,863 | +0.56(+2.00%) |
May 11, 2010 | 28.27 | 28.45 | 27.47 | 28.16 | 3,729,077 | +0.31(+1.10%) |
May 10, 2010 | 27.75 | 28.32 | 27.63 | 27.85 | 7,829,927 | +0.89(+3.28%) |
May 07, 2010 | 27.80 | 27.89 | 26.63 | 26.97 | 10,997,548 | -1.23(-4.35%) |
May 06, 2010 | 28.86 | 29.03 | 22.87 | 28.19 | 13,604,178 | -0.80(-2.77%) |
May 05, 2010 | 28.83 | 29.00 | 28.36 | 29.00 | 4,168,098 | -0.59(-2.00%) |
May 04, 2010 | 29.90 | 29.96 | 29.34 | 29.59 | 3,642,529 | -0.59(-1.97%) |