Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.71 | 28.36 | 27.71 | 27.79 | 64,241 | -0.29(-1.03%) |
Jul 29, 2010 | 28.81 | 29.25 | 27.95 | 28.08 | 86,984 | -0.49(-1.72%) |
Jul 28, 2010 | 28.88 | 29.20 | 28.47 | 28.57 | 70,521 | -0.48(-1.65%) |
Jul 27, 2010 | 29.10 | 29.15 | 28.84 | 29.05 | 119,455 | +0.10(+0.35%) |
Jul 26, 2010 | 28.22 | 29.03 | 28.05 | 28.95 | 120,140 | +0.87(+3.10%) |
Jul 23, 2010 | 27.54 | 28.30 | 27.43 | 28.08 | 113,348 | +0.38(+1.37%) |
Jul 22, 2010 | 27.44 | 28.14 | 27.02 | 27.70 | 179,874 | +0.57(+2.10%) |
Jul 21, 2010 | 28.07 | 28.09 | 26.95 | 27.13 | 152,526 | -0.77(-2.76%) |
Jul 20, 2010 | 26.96 | 27.94 | 26.67 | 27.90 | 137,492 | +0.66(+2.42%) |
Jul 19, 2010 | 27.39 | 27.39 | 26.91 | 27.24 | 105,476 | -0.01(-0.02%) |
Jul 16, 2010 | 27.82 | 28.01 | 26.94 | 27.25 | 109,227 | -0.79(-2.80%) |
Jul 15, 2010 | 27.75 | 28.32 | 27.26 | 28.03 | 145,748 | +0.23(+0.83%) |
Jul 14, 2010 | 27.21 | 28.00 | 27.21 | 27.80 | 100,054 | +0.44(+1.61%) |
Jul 13, 2010 | 26.79 | 27.47 | 26.42 | 27.36 | 154,874 | +0.79(+2.97%) |
Jul 12, 2010 | 26.70 | 26.87 | 26.46 | 26.57 | 140,387 | -0.18(-0.67%) |
Jul 09, 2010 | 26.36 | 26.79 | 26.20 | 26.75 | 104,496 | +0.29(+1.10%) |
Jul 08, 2010 | 26.29 | 26.59 | 25.89 | 26.46 | 146,896 | +0.30(+1.15%) |
Jul 07, 2010 | 25.44 | 26.29 | 25.31 | 26.16 | 136,368 | +0.77(+3.03%) |
Jul 06, 2010 | 26.30 | 26.32 | 25.26 | 25.39 | 121,155 | -0.71(-2.72%) |
Jul 02, 2010 | 27.10 | 27.45 | 25.95 | 26.10 | 264,285 | -0.81(-3.01%) |
Jul 01, 2010 | 27.94 | 27.94 | 26.60 | 26.91 | 291,013 | -0.86(-3.10%) |
Jun 30, 2010 | 28.45 | 28.85 | 27.60 | 27.77 | 197,654 | -0.59(-2.08%) |
Jun 29, 2010 | 29.08 | 29.26 | 27.93 | 28.36 | 283,936 | -1.70(-5.66%) |
Jun 25, 2010 | 29.46 | 30.14 | 28.94 | 30.06 | 313,812 | +0.72(+2.45%) |
Jun 24, 2010 | 29.50 | 29.69 | 29.17 | 29.34 | 133,047 | -0.21(-0.71%) |
Jun 23, 2010 | 29.14 | 29.74 | 28.69 | 29.55 | 169,129 | +0.30(+1.03%) |
Jun 22, 2010 | 29.50 | 29.84 | 29.05 | 29.25 | 174,846 | -0.21(-0.71%) |
Jun 21, 2010 | 29.53 | 29.89 | 29.34 | 29.46 | 216,951 | +0.17(+0.58%) |
Jun 18, 2010 | 29.00 | 29.50 | 28.64 | 29.29 | 286,656 | +0.37(+1.28%) |
Jun 17, 2010 | 28.76 | 29.00 | 28.57 | 28.92 | 177,941 | +0.23(+0.80%) |
Jun 16, 2010 | 28.52 | 28.89 | 28.52 | 28.69 | 268,166 | -0.06(-0.21%) |
Jun 15, 2010 | 28.62 | 28.89 | 28.51 | 28.75 | 200,245 | +0.19(+0.67%) |
Jun 14, 2010 | 28.27 | 28.79 | 28.16 | 28.56 | 195,608 | +0.41(+1.46%) |
Jun 11, 2010 | 27.29 | 28.43 | 26.88 | 28.15 | 151,861 | +0.57(+2.09%) |
Jun 10, 2010 | 27.40 | 27.59 | 27.06 | 27.57 | 134,911 | +0.45(+1.64%) |
Jun 09, 2010 | 26.55 | 27.34 | 26.45 | 27.13 | 254,382 | +0.70(+2.65%) |
Jun 08, 2010 | 25.72 | 26.54 | 25.61 | 26.43 | 336,901 | +0.90(+3.53%) |
Jun 07, 2010 | 25.80 | 26.19 | 25.49 | 25.53 | 246,557 | -0.25(-0.97%) |
Jun 04, 2010 | 26.10 | 26.52 | 25.77 | 25.78 | 263,395 | -0.65(-2.46%) |
Jun 03, 2010 | 25.96 | 26.50 | 25.46 | 26.43 | 186,940 | +0.33(+1.26%) |
Jun 02, 2010 | 25.89 | 26.20 | 25.40 | 26.10 | 221,465 | +0.33(+1.28%) |
Jun 01, 2010 | 26.17 | 26.90 | 25.74 | 25.77 | 283,513 | -0.44(-1.68%) |
May 28, 2010 | 26.57 | 26.71 | 25.95 | 26.21 | 2,271,618 | -0.36(-1.35%) |
May 27, 2010 | 26.44 | 26.66 | 26.04 | 26.57 | 190,213 | +0.56(+2.15%) |
May 26, 2010 | 25.88 | 26.53 | 25.81 | 26.01 | 340,965 | +0.16(+0.62%) |
May 25, 2010 | 25.32 | 25.90 | 25.00 | 25.85 | 535,381 | +1.28(+5.21%) |
May 24, 2010 | 24.60 | 25.06 | 24.27 | 24.57 | 176,125 | -0.05(-0.20%) |
May 21, 2010 | 23.28 | 24.87 | 23.15 | 24.62 | 327,823 | +0.93(+3.93%) |
May 20, 2010 | 23.52 | 23.98 | 22.80 | 23.69 | 355,769 | -0.26(-1.09%) |
May 19, 2010 | 24.25 | 24.39 | 23.62 | 23.95 | 142,213 | -0.42(-1.72%) |
May 18, 2010 | 25.27 | 25.27 | 24.20 | 24.37 | 94,962 | -0.65(-2.60%) |
May 17, 2010 | 25.08 | 25.69 | 24.10 | 25.02 | 121,137 | -0.04(-0.16%) |
May 14, 2010 | 25.32 | 25.48 | 24.63 | 25.06 | 147,752 | -0.45(-1.76%) |
May 13, 2010 | 25.80 | 26.00 | 25.51 | 25.51 | 131,788 | -0.26(-1.01%) |
May 12, 2010 | 25.60 | 26.02 | 25.53 | 25.77 | 148,464 | +0.14(+0.55%) |
May 11, 2010 | 25.21 | 25.81 | 24.31 | 25.63 | 241,297 | +1.09(+4.44%) |
May 10, 2010 | 24.46 | 24.87 | 24.09 | 24.54 | 116,787 | +0.62(+2.59%) |
May 07, 2010 | 24.39 | 24.96 | 23.83 | 23.92 | 222,539 | -0.60(-2.45%) |
May 06, 2010 | 24.52 | 25.00 | 23.57 | 24.52 | 287,479 | -0.14(-0.57%) |
May 05, 2010 | 24.85 | 25.02 | 24.35 | 24.66 | 255,374 | -0.60(-2.38%) |
May 04, 2010 | 26.21 | 26.43 | 25.00 | 25.26 | 259,912 | -1.15(-4.35%) |