Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.69 | 26.79 | 26.24 | 26.69 | 634,154 | +0.02(+0.07%) |
Jul 29, 2010 | 26.91 | 27.01 | 26.35 | 26.67 | 341,823 | -0.08(-0.31%) |
Jul 28, 2010 | 27.04 | 27.15 | 26.65 | 26.75 | 266,771 | -0.37(-1.38%) |
Jul 27, 2010 | 27.41 | 27.49 | 27.06 | 27.12 | 690,054 | -0.11(-0.41%) |
Jul 26, 2010 | 26.80 | 27.23 | 26.70 | 27.23 | 379,907 | +0.54(+2.02%) |
Jul 23, 2010 | 26.25 | 26.71 | 26.14 | 26.69 | 335,224 | +0.37(+1.42%) |
Jul 22, 2010 | 25.87 | 26.37 | 25.84 | 26.32 | 513,943 | +0.76(+2.99%) |
Jul 21, 2010 | 26.11 | 26.19 | 25.49 | 25.56 | 383,562 | -0.39(-1.50%) |
Jul 20, 2010 | 25.20 | 25.97 | 25.09 | 25.95 | 230,659 | +0.38(+1.49%) |
Jul 19, 2010 | 25.49 | 25.63 | 25.19 | 25.56 | 214,020 | +0.18(+0.69%) |
Jul 16, 2010 | 25.39 | 26.16 | 25.36 | 25.39 | 319,049 | -0.90(-3.42%) |
Jul 15, 2010 | 26.37 | 26.37 | 25.91 | 26.29 | 249,857 | -0.08(-0.30%) |
Jul 14, 2010 | 26.37 | 26.47 | 26.16 | 26.37 | 228,348 | -0.07(-0.27%) |
Jul 13, 2010 | 26.10 | 26.53 | 26.09 | 26.44 | 413,762 | +0.64(+2.49%) |
Jul 12, 2010 | 25.86 | 26.03 | 25.61 | 25.79 | 329,435 | -0.19(-0.72%) |
Jul 09, 2010 | 25.98 | 25.98 | 25.61 | 25.98 | 142,463 | +0.32(+1.23%) |
Jul 08, 2010 | 25.61 | 25.77 | 25.37 | 25.66 | 241,047 | +0.29(+1.15%) |
Jul 07, 2010 | 24.52 | 25.38 | 24.52 | 25.37 | 240,660 | +0.90(+3.66%) |
Jul 06, 2010 | 24.91 | 25.13 | 24.30 | 24.48 | 398,646 | -0.11(-0.44%) |
Jul 02, 2010 | 24.59 | 24.95 | 24.47 | 24.59 | 355,492 | -0.20(-0.80%) |
Jul 01, 2010 | 24.93 | 25.05 | 24.28 | 24.78 | 1,472,052 | -0.19(-0.76%) |
Jun 30, 2010 | 25.20 | 25.53 | 24.94 | 24.98 | 558,970 | -0.24(-0.94%) |
Jun 29, 2010 | 25.77 | 25.77 | 25.09 | 25.21 | 478,619 | -0.96(-3.66%) |
Jun 25, 2010 | 26.17 | 26.26 | 25.74 | 26.17 | 242,269 | +0.31(+1.21%) |
Jun 24, 2010 | 26.17 | 26.27 | 25.85 | 25.86 | 242,023 | -0.47(-1.78%) |
Jun 23, 2010 | 26.41 | 26.56 | 26.03 | 26.33 | 288,577 | -0.07(-0.27%) |
Jun 22, 2010 | 27.05 | 27.23 | 26.39 | 26.40 | 307,606 | -0.61(-2.27%) |
Jun 21, 2010 | 27.50 | 27.59 | 26.87 | 27.01 | 368,320 | -0.19(-0.68%) |
Jun 18, 2010 | 27.20 | 27.36 | 27.07 | 27.20 | 255,960 | -0.03(-0.13%) |
Jun 17, 2010 | 27.38 | 27.39 | 26.96 | 27.23 | 207,122 | -0.02(-0.09%) |
Jun 16, 2010 | 27.23 | 27.42 | 27.10 | 27.26 | 549,686 | -0.10(-0.35%) |
Jun 15, 2010 | 26.92 | 27.40 | 26.84 | 27.35 | 190,081 | +0.63(+2.36%) |
Jun 14, 2010 | 26.86 | 27.12 | 26.69 | 26.72 | 369,614 | +0.12(+0.46%) |
Jun 11, 2010 | 26.05 | 26.62 | 26.05 | 26.60 | 307,850 | +0.29(+1.11%) |
Jun 10, 2010 | 25.91 | 26.33 | 25.91 | 26.31 | 365,638 | +0.79(+3.10%) |
Jun 09, 2010 | 25.63 | 26.07 | 25.41 | 25.52 | 421,935 | +0.01(+0.05%) |
Jun 08, 2010 | 25.31 | 25.51 | 24.96 | 25.51 | 780,319 | +0.19(+0.77%) |
Jun 07, 2010 | 25.90 | 25.95 | 25.31 | 25.31 | 1,324,382 | -0.48(-1.87%) |
Jun 04, 2010 | 25.79 | 26.55 | 25.75 | 25.79 | 456,431 | -1.14(-4.25%) |
Jun 03, 2010 | 26.78 | 26.98 | 26.64 | 26.94 | 530,915 | +0.17(+0.64%) |
Jun 02, 2010 | 26.20 | 26.78 | 26.03 | 26.77 | 1,171,480 | +0.69(+2.65%) |
Jun 01, 2010 | 26.56 | 26.85 | 26.07 | 26.08 | 5,375,359 | -0.76(-2.83%) |
May 28, 2010 | 26.84 | 27.09 | 26.66 | 26.84 | 491,224 | -0.24(-0.87%) |
May 27, 2010 | 26.67 | 27.07 | 26.49 | 27.07 | 476,602 | +0.99(+3.81%) |
May 26, 2010 | 26.13 | 26.58 | 26.00 | 26.08 | 949,013 | +0.05(+0.19%) |
May 25, 2010 | 25.46 | 26.04 | 25.04 | 26.03 | 1,275,772 | -0.01(-0.03%) |
May 24, 2010 | 26.21 | 26.50 | 26.04 | 26.04 | 957,654 | -0.29(-1.12%) |
May 21, 2010 | 25.46 | 26.45 | 25.42 | 26.33 | 1,077,764 | +0.39(+1.51%) |
May 20, 2010 | 26.07 | 26.57 | 25.94 | 25.94 | 1,100,235 | -1.23(-4.51%) |
May 19, 2010 | 27.24 | 27.59 | 26.74 | 27.17 | 623,742 | -0.23(-0.85%) |
May 18, 2010 | 28.13 | 28.20 | 27.31 | 27.40 | 1,449,937 | -0.42(-1.52%) |
May 17, 2010 | 27.87 | 28.12 | 27.15 | 27.82 | 1,850,499 | +0.05(+0.17%) |
May 14, 2010 | 27.78 | 28.25 | 27.58 | 27.78 | 310,015 | -0.66(-2.32%) |
May 13, 2010 | 28.67 | 28.79 | 28.35 | 28.44 | 463,763 | -0.30(-1.04%) |
May 12, 2010 | 28.30 | 28.76 | 28.28 | 28.73 | 673,579 | +0.55(+1.97%) |
May 11, 2010 | 28.28 | 28.51 | 28.13 | 28.18 | 625,592 | +0.12(+0.43%) |
May 10, 2010 | 27.76 | 28.08 | 27.71 | 28.06 | 627,058 | +1.37(+5.12%) |
May 07, 2010 | 27.12 | 27.46 | 26.40 | 26.69 | 1,862,158 | -0.66(-2.43%) |
May 06, 2010 | 27.36 | 28.43 | 0.0388 | 27.36 | 257 | -0.97(-3.42%) |
May 05, 2010 | 28.37 | 28.68 | 28.19 | 28.33 | 640,747 | -0.26(-0.91%) |
May 04, 2010 | 29.09 | 29.09 | 28.48 | 28.59 | 539,849 | -0.91(-3.08%) |