Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.82 | 27.51 | 26.65 | 27.39 | 331,646 | +0.13(+0.46%) |
Jul 29, 2010 | 27.40 | 27.60 | 26.84 | 27.26 | 247,170 | +0.06(+0.21%) |
Jul 28, 2010 | 27.53 | 27.87 | 27.10 | 27.21 | 266,008 | -0.45(-1.62%) |
Jul 27, 2010 | 28.00 | 28.25 | 27.53 | 27.65 | 540,556 | -0.12(-0.44%) |
Jul 26, 2010 | 27.29 | 27.80 | 27.06 | 27.78 | 396,804 | +0.67(+2.47%) |
Jul 23, 2010 | 26.36 | 27.28 | 26.36 | 27.11 | 416,991 | +0.56(+2.09%) |
Jul 22, 2010 | 26.27 | 26.89 | 25.66 | 26.55 | 476,223 | +0.70(+2.71%) |
Jul 21, 2010 | 26.06 | 26.31 | 25.69 | 25.85 | 441,756 | +0.00(+0.00%) |
Jul 20, 2010 | 24.92 | 25.91 | 24.86 | 25.85 | 416,498 | +0.54(+2.13%) |
Jul 19, 2010 | 25.07 | 25.33 | 24.79 | 25.31 | 354,614 | +0.30(+1.22%) |
Jul 16, 2010 | 25.63 | 25.82 | 24.93 | 25.01 | 831,581 | -0.83(-3.21%) |
Jul 15, 2010 | 25.91 | 26.07 | 25.42 | 25.84 | 635,440 | +0.01(+0.05%) |
Jul 14, 2010 | 25.46 | 25.88 | 25.19 | 25.82 | 642,379 | +0.17(+0.68%) |
Jul 13, 2010 | 24.99 | 25.76 | 24.81 | 25.65 | 471,451 | +0.99(+4.02%) |
Jul 12, 2010 | 25.07 | 25.25 | 24.38 | 24.66 | 321,137 | -0.60(-2.37%) |
Jul 09, 2010 | 25.09 | 25.40 | 24.87 | 25.26 | 286,977 | +0.11(+0.45%) |
Jul 08, 2010 | 25.01 | 25.19 | 24.52 | 25.15 | 533,632 | +0.40(+1.60%) |
Jul 07, 2010 | 23.95 | 24.78 | 23.89 | 24.75 | 609,547 | +0.93(+3.92%) |
Jul 06, 2010 | 24.30 | 24.53 | 23.67 | 23.82 | 794,260 | +0.01(+0.04%) |
Jul 02, 2010 | 23.95 | 24.10 | 23.61 | 23.81 | 408,019 | +0.02(+0.07%) |
Jul 01, 2010 | 24.36 | 24.53 | 23.44 | 23.79 | 699,530 | -0.57(-2.34%) |
Jun 30, 2010 | 24.65 | 25.12 | 24.30 | 24.36 | 721,579 | -0.28(-1.15%) |
Jun 29, 2010 | 25.20 | 25.37 | 24.43 | 24.64 | 777,742 | -0.53(-2.09%) |
Jun 25, 2010 | 24.98 | 25.78 | 24.44 | 25.17 | 3,050,703 | +0.30(+1.21%) |
Jun 24, 2010 | 26.23 | 26.44 | 24.71 | 24.87 | 1,119,421 | -1.67(-6.29%) |
Jun 23, 2010 | 26.60 | 26.98 | 26.09 | 26.54 | 330,758 | -0.03(-0.10%) |
Jun 22, 2010 | 27.38 | 27.90 | 26.49 | 26.56 | 383,526 | -0.68(-2.49%) |
Jun 21, 2010 | 27.86 | 27.97 | 26.98 | 27.24 | 494,798 | -0.14(-0.52%) |
Jun 18, 2010 | 27.44 | 27.80 | 26.07 | 27.38 | 584,173 | +0.06(+0.21%) |
Jun 17, 2010 | 27.72 | 27.72 | 26.89 | 27.33 | 356,014 | -0.15(-0.54%) |
Jun 16, 2010 | 27.40 | 27.94 | 27.29 | 27.48 | 309,394 | -0.25(-0.91%) |
Jun 15, 2010 | 27.01 | 27.78 | 26.67 | 27.73 | 446,162 | +0.80(+2.98%) |
Jun 14, 2010 | 27.27 | 27.58 | 26.80 | 26.92 | 361,368 | -0.09(-0.32%) |
Jun 11, 2010 | 26.37 | 27.10 | 26.37 | 27.01 | 641,541 | +0.19(+0.70%) |
Jun 10, 2010 | 26.54 | 27.17 | 26.50 | 26.82 | 805,162 | +0.81(+3.12%) |
Jun 09, 2010 | 26.46 | 26.87 | 25.86 | 26.01 | 613,819 | -0.30(-1.12%) |
Jun 08, 2010 | 26.37 | 26.75 | 25.68 | 26.31 | 849,155 | +0.01(+0.05%) |
Jun 07, 2010 | 27.38 | 27.48 | 26.23 | 26.29 | 794,055 | -1.06(-3.89%) |
Jun 04, 2010 | 28.02 | 28.74 | 27.25 | 27.36 | 664,488 | -1.51(-5.24%) |
Jun 03, 2010 | 28.73 | 29.03 | 28.30 | 28.87 | 490,417 | +0.12(+0.42%) |
Jun 02, 2010 | 28.26 | 28.82 | 27.73 | 28.75 | 415,529 | +0.86(+3.08%) |
Jun 01, 2010 | 28.80 | 29.24 | 27.89 | 27.89 | 497,399 | -1.06(-3.65%) |
May 28, 2010 | 29.48 | 29.61 | 28.65 | 28.94 | 608,642 | -0.53(-1.81%) |
May 27, 2010 | 28.76 | 29.50 | 28.46 | 29.48 | 559,795 | +1.38(+4.90%) |
May 26, 2010 | 28.66 | 29.35 | 27.90 | 28.10 | 779,454 | -0.29(-1.01%) |
May 25, 2010 | 28.17 | 28.51 | 27.35 | 28.39 | 895,904 | -0.29(-1.00%) |
May 24, 2010 | 29.23 | 29.35 | 28.54 | 28.67 | 851,593 | -0.82(-2.79%) |
May 21, 2010 | 28.11 | 29.56 | 27.73 | 29.50 | 2,021,421 | +2.28(+8.39%) |
May 20, 2010 | 27.18 | 28.78 | 27.02 | 27.21 | 568,469 | -1.67(-5.79%) |
May 19, 2010 | 29.62 | 29.81 | 28.54 | 28.88 | 431,828 | -0.79(-2.67%) |
May 18, 2010 | 30.63 | 31.01 | 29.50 | 29.68 | 335,091 | -0.53(-1.76%) |
May 17, 2010 | 30.96 | 31.36 | 29.38 | 30.21 | 287,317 | -0.50(-1.64%) |
May 14, 2010 | 31.13 | 31.13 | 30.20 | 30.71 | 321,757 | -0.68(-2.18%) |
May 13, 2010 | 31.76 | 31.90 | 31.25 | 31.40 | 387,118 | -0.54(-1.68%) |
May 12, 2010 | 30.72 | 32.24 | 30.72 | 31.93 | 477,190 | +1.39(+4.57%) |
May 11, 2010 | 30.56 | 31.09 | 29.95 | 30.54 | 262,730 | +0.08(+0.27%) |
May 10, 2010 | 29.67 | 30.57 | 29.11 | 30.46 | 534,296 | +1.90(+6.64%) |
May 07, 2010 | 29.30 | 29.60 | 28.15 | 28.56 | 871,274 | -0.86(-2.93%) |
May 06, 2010 | 30.38 | 30.90 | 28.04 | 29.42 | 595,295 | -1.11(-3.65%) |
May 05, 2010 | 30.38 | 30.89 | 29.97 | 30.54 | 561,367 | -0.34(-1.11%) |
May 04, 2010 | 31.34 | 31.71 | 30.68 | 30.88 | 671,445 | -1.06(-3.32%) |