Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.40 | 26.73 | 25.82 | 26.40 | 104,346 | +0.04(+0.13%) |
Jul 29, 2010 | 26.41 | 26.81 | 25.68 | 26.36 | 130,701 | +0.25(+0.94%) |
Jul 28, 2010 | 26.12 | 26.30 | 25.86 | 26.12 | 827 | +0.09(+0.34%) |
Jul 27, 2010 | 26.72 | 27.31 | 25.99 | 26.03 | 167,112 | -0.52(-1.96%) |
Jul 26, 2010 | 25.88 | 26.59 | 25.65 | 26.55 | 189,066 | +0.82(+3.19%) |
Jul 23, 2010 | 25.74 | 26.14 | 25.39 | 25.73 | 245,097 | +0.08(+0.31%) |
Jul 22, 2010 | 25.25 | 26.06 | 25.21 | 25.65 | 362,453 | +0.81(+3.26%) |
Jul 21, 2010 | 25.13 | 25.39 | 24.65 | 24.84 | 148,552 | -0.10(-0.39%) |
Jul 20, 2010 | 24.29 | 24.96 | 24.09 | 24.94 | 160,471 | +0.33(+1.33%) |
Jul 19, 2010 | 24.17 | 24.66 | 23.70 | 24.61 | 250,564 | +0.51(+2.12%) |
Jul 16, 2010 | 24.10 | 25.10 | 23.96 | 24.10 | 198,380 | -1.13(-4.47%) |
Jul 15, 2010 | 25.80 | 25.80 | 24.95 | 25.23 | 133,024 | -0.47(-1.82%) |
Jul 14, 2010 | 25.54 | 25.84 | 25.33 | 25.69 | 164,879 | +0.11(+0.41%) |
Jul 13, 2010 | 25.59 | 25.75 | 24.88 | 25.59 | 2,020 | +0.85(+3.42%) |
Jul 12, 2010 | 24.94 | 25.32 | 24.38 | 24.74 | 162,113 | -0.34(-1.37%) |
Jul 09, 2010 | 25.09 | 25.16 | 24.61 | 25.09 | 133,013 | +0.23(+0.92%) |
Jul 08, 2010 | 24.86 | 24.98 | 24.28 | 24.86 | 613 | +0.53(+2.17%) |
Jul 07, 2010 | 23.85 | 24.52 | 23.72 | 24.33 | 251,132 | +0.63(+2.68%) |
Jul 06, 2010 | 23.69 | 24.77 | 23.56 | 23.69 | 1,033 | -0.71(-2.89%) |
Jul 02, 2010 | 24.40 | 24.70 | 23.91 | 24.40 | 148,613 | -0.06(-0.25%) |
Jul 01, 2010 | 24.78 | 25.10 | 24.21 | 24.46 | 158,627 | -0.35(-1.42%) |
Jun 30, 2010 | 24.81 | 26.04 | 24.67 | 24.81 | 2,175 | -0.43(-1.71%) |
Jun 29, 2010 | 25.77 | 25.77 | 24.85 | 25.25 | 321,841 | -0.77(-2.95%) |
Jun 25, 2010 | 26.01 | 26.44 | 25.86 | 26.01 | 492,456 | -0.38(-1.44%) |
Jun 24, 2010 | 26.39 | 26.97 | 26.29 | 26.39 | 117 | -0.46(-1.71%) |
Jun 23, 2010 | 26.88 | 27.32 | 26.25 | 26.85 | 182,976 | -0.15(-0.55%) |
Jun 22, 2010 | 27.00 | 27.99 | 26.96 | 27.00 | 580 | -0.53(-1.92%) |
Jun 21, 2010 | 28.25 | 28.27 | 27.35 | 27.53 | 168,697 | -0.45(-1.61%) |
Jun 18, 2010 | 27.98 | 28.36 | 27.37 | 27.98 | 207,078 | -0.04(-0.13%) |
Jun 17, 2010 | 28.09 | 28.29 | 27.48 | 28.01 | 134,803 | -0.02(-0.06%) |
Jun 16, 2010 | 28.15 | 28.41 | 27.83 | 28.03 | 199,192 | -0.41(-1.46%) |
Jun 15, 2010 | 28.44 | 28.68 | 27.39 | 28.44 | 1,008 | +0.88(+3.20%) |
Jun 14, 2010 | 28.11 | 28.52 | 27.41 | 27.56 | 252,609 | -0.22(-0.79%) |
Jun 11, 2010 | 26.44 | 28.24 | 26.43 | 27.78 | 246,013 | +1.17(+4.41%) |
Jun 10, 2010 | 26.61 | 26.69 | 25.82 | 26.61 | 937 | +1.02(+4.00%) |
Jun 09, 2010 | 25.85 | 26.54 | 25.32 | 25.59 | 196,728 | -0.17(-0.65%) |
Jun 08, 2010 | 25.94 | 26.21 | 25.07 | 25.76 | 234,290 | -0.15(-0.58%) |
Jun 07, 2010 | 26.75 | 27.04 | 25.76 | 25.91 | 206,947 | -0.80(-3.00%) |
Jun 04, 2010 | 26.71 | 27.43 | 26.56 | 26.71 | 245,495 | -1.31(-4.69%) |
Jun 03, 2010 | 27.67 | 28.17 | 27.40 | 28.02 | 117,436 | +0.61(+2.22%) |
Jun 02, 2010 | 27.41 | 27.64 | 26.59 | 27.41 | 199,656 | +0.71(+2.64%) |
Jun 01, 2010 | 26.71 | 27.83 | 26.67 | 26.71 | 817 | -1.13(-4.05%) |
May 28, 2010 | 27.84 | 28.16 | 27.22 | 27.84 | 229,176 | +0.58(+2.13%) |
May 27, 2010 | 26.68 | 27.31 | 26.51 | 27.25 | 181,717 | +1.13(+4.32%) |
May 26, 2010 | 26.13 | 27.04 | 25.86 | 26.13 | 821 | +0.34(+1.30%) |
May 25, 2010 | 25.62 | 25.91 | 25.10 | 25.79 | 391,192 | -0.48(-1.81%) |
May 24, 2010 | 27.12 | 27.42 | 26.17 | 26.27 | 154,879 | -1.02(-3.75%) |
May 21, 2010 | 26.36 | 27.31 | 26.24 | 27.29 | 295,863 | +0.65(+2.45%) |
May 20, 2010 | 26.66 | 27.31 | 26.47 | 26.64 | 301,926 | -1.74(-6.12%) |
May 19, 2010 | 29.26 | 29.37 | 27.92 | 28.37 | 273,851 | -0.90(-3.07%) |
May 18, 2010 | 30.33 | 30.95 | 28.88 | 29.27 | 92,800 | -0.81(-2.70%) |
May 17, 2010 | 29.22 | 30.21 | 28.86 | 30.08 | 304,252 | +0.91(+3.11%) |
May 14, 2010 | 29.18 | 29.95 | 28.73 | 29.18 | 225,693 | -0.16(-0.54%) |
May 13, 2010 | 28.49 | 29.71 | 28.29 | 29.34 | 227,178 | +0.86(+3.00%) |
May 12, 2010 | 27.40 | 28.55 | 27.18 | 28.48 | 127,613 | +1.20(+4.39%) |
May 11, 2010 | 27.41 | 27.98 | 27.08 | 27.28 | 177,747 | +0.59(+2.21%) |
May 10, 2010 | 26.51 | 26.73 | 26.20 | 26.69 | 259,481 | +0.53(+2.02%) |
May 07, 2010 | 25.99 | 26.81 | 25.29 | 26.16 | 378,088 | +0.24(+0.92%) |
May 06, 2010 | 26.86 | 29.05 | 25.49 | 25.92 | 335,558 | -1.00(-3.73%) |
May 05, 2010 | 27.02 | 27.33 | 26.81 | 26.93 | 150,111 | -0.69(-2.49%) |
May 04, 2010 | 27.92 | 27.92 | 26.97 | 27.62 | 253,999 | -0.63(-2.22%) |