Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.31 | 25.37 | 25.13 | 25.31 | 231,606 | -0.09(-0.36%) |
Jul 29, 2010 | 26.28 | 26.35 | 25.27 | 25.40 | 145,722 | -0.65(-2.48%) |
Jul 28, 2010 | 26.49 | 26.51 | 25.86 | 26.05 | 120,262 | -0.44(-1.65%) |
Jul 27, 2010 | 26.60 | 26.61 | 26.16 | 26.49 | 87,826 | +0.07(+0.28%) |
Jul 26, 2010 | 26.26 | 26.50 | 26.16 | 26.41 | 106,928 | +0.34(+1.29%) |
Jul 23, 2010 | 26.00 | 26.20 | 25.70 | 26.08 | 171,649 | +0.08(+0.32%) |
Jul 22, 2010 | 25.36 | 26.07 | 25.36 | 26.00 | 335,242 | +0.86(+3.40%) |
Jul 21, 2010 | 25.63 | 26.00 | 25.01 | 25.14 | 128,239 | -0.44(-1.71%) |
Jul 20, 2010 | 24.82 | 25.60 | 24.82 | 25.58 | 104,761 | +0.48(+1.92%) |
Jul 19, 2010 | 25.24 | 25.24 | 24.50 | 25.09 | 193,664 | -0.07(-0.29%) |
Jul 16, 2010 | 25.17 | 25.50 | 25.09 | 25.17 | 217,200 | -0.42(-1.64%) |
Jul 15, 2010 | 25.88 | 25.97 | 25.24 | 25.59 | 265,745 | -0.44(-1.68%) |
Jul 14, 2010 | 26.03 | 26.38 | 25.85 | 26.02 | 131,768 | -0.23(-0.87%) |
Jul 13, 2010 | 26.48 | 26.66 | 26.02 | 26.25 | 196,434 | -0.05(-0.17%) |
Jul 12, 2010 | 26.39 | 26.43 | 25.96 | 26.30 | 201,070 | -0.08(-0.31%) |
Jul 09, 2010 | 26.38 | 26.47 | 25.64 | 26.38 | 439,280 | +0.07(+0.28%) |
Jul 08, 2010 | 26.62 | 26.76 | 26.05 | 26.30 | 246,111 | +0.08(+0.31%) |
Jul 07, 2010 | 25.70 | 26.35 | 25.70 | 26.22 | 232,217 | +0.53(+2.05%) |
Jul 06, 2010 | 26.33 | 26.54 | 25.27 | 25.70 | 274,559 | -0.34(-1.29%) |
Jul 02, 2010 | 26.03 | 26.57 | 25.66 | 26.03 | 240,844 | +0.41(+1.60%) |
Jul 01, 2010 | 25.51 | 26.03 | 25.05 | 25.62 | 439,030 | -0.12(-0.46%) |
Jun 30, 2010 | 25.39 | 26.61 | 25.37 | 25.74 | 308,524 | +0.25(+1.00%) |
Jun 29, 2010 | 25.65 | 25.83 | 25.26 | 25.49 | 408,412 | -0.36(-1.41%) |
Jun 25, 2010 | 25.85 | 26.17 | 25.59 | 25.85 | 295,916 | +0.05(+0.21%) |
Jun 24, 2010 | 26.06 | 26.61 | 25.70 | 25.80 | 248,592 | -0.31(-1.18%) |
Jun 23, 2010 | 26.16 | 26.41 | 25.85 | 26.10 | 286,317 | -0.05(-0.21%) |
Jun 22, 2010 | 26.91 | 27.22 | 26.12 | 26.16 | 135,282 | -0.72(-2.67%) |
Jun 21, 2010 | 27.31 | 27.63 | 26.74 | 26.88 | 208,232 | -0.12(-0.44%) |
Jun 18, 2010 | 27.00 | 27.11 | 26.86 | 27.00 | 209,668 | +0.05(+0.20%) |
Jun 17, 2010 | 27.41 | 27.41 | 26.71 | 26.94 | 235,155 | -0.16(-0.60%) |
Jun 16, 2010 | 26.71 | 27.20 | 26.61 | 27.11 | 541,199 | +0.12(+0.44%) |
Jun 15, 2010 | 26.30 | 27.14 | 26.27 | 26.99 | 324,342 | +0.86(+3.27%) |
Jun 14, 2010 | 25.68 | 26.39 | 25.68 | 26.13 | 403,256 | +0.48(+1.88%) |
Jun 11, 2010 | 25.39 | 25.77 | 25.39 | 25.65 | 443,828 | +0.10(+0.39%) |
Jun 10, 2010 | 25.50 | 25.87 | 25.05 | 25.55 | 2,272 | +0.56(+2.26%) |
Jun 09, 2010 | 24.68 | 25.70 | 24.68 | 24.99 | 482,403 | +0.37(+1.52%) |
Jun 08, 2010 | 24.08 | 24.71 | 24.05 | 24.61 | 278,555 | +0.45(+1.88%) |
Jun 07, 2010 | 24.54 | 24.90 | 24.13 | 24.16 | 293,783 | -0.62(-2.50%) |
Jun 04, 2010 | 24.78 | 25.52 | 24.70 | 24.78 | 369,355 | -0.74(-2.89%) |
Jun 03, 2010 | 25.02 | 25.73 | 24.84 | 25.51 | 321,371 | +0.47(+1.89%) |
Jun 02, 2010 | 25.08 | 25.30 | 24.48 | 25.04 | 272,445 | +0.01(+0.04%) |
Jun 01, 2010 | 25.67 | 26.02 | 25.02 | 25.03 | 298,577 | -0.89(-3.44%) |
May 28, 2010 | 25.92 | 26.37 | 25.80 | 25.92 | 258,851 | -0.01(-0.04%) |
May 27, 2010 | 25.19 | 25.94 | 24.93 | 25.93 | 405,791 | +1.26(+5.13%) |
May 26, 2010 | 24.62 | 25.39 | 24.48 | 24.67 | 347,121 | +0.35(+1.46%) |
May 25, 2010 | 24.02 | 24.57 | 23.81 | 24.31 | 505,739 | -0.39(-1.58%) |
May 24, 2010 | 24.54 | 25.53 | 24.54 | 24.70 | 452,568 | -0.03(-0.11%) |
May 21, 2010 | 24.16 | 24.86 | 23.78 | 24.73 | 503,970 | +0.11(+0.44%) |
May 20, 2010 | 24.89 | 25.18 | 24.57 | 24.62 | 467,572 | -1.79(-6.79%) |
May 19, 2010 | 26.43 | 26.78 | 25.93 | 26.41 | 345,391 | -0.32(-1.19%) |
May 18, 2010 | 27.76 | 28.02 | 26.68 | 26.73 | 361,075 | -1.00(-3.61%) |
May 17, 2010 | 27.11 | 27.87 | 26.92 | 27.73 | 294,755 | +0.46(+1.70%) |
May 14, 2010 | 27.27 | 27.66 | 26.71 | 27.27 | 473,403 | -0.62(-2.22%) |
May 13, 2010 | 27.60 | 28.15 | 27.60 | 27.89 | 293,957 | -0.27(-0.97%) |
May 12, 2010 | 27.25 | 28.43 | 27.25 | 28.16 | 458,621 | +0.95(+3.51%) |
May 11, 2010 | 27.51 | 27.66 | 27.21 | 27.21 | 288,139 | +0.23(+0.84%) |
May 10, 2010 | 26.74 | 27.00 | 26.73 | 26.98 | 405,349 | +1.62(+6.38%) |
May 07, 2010 | 26.03 | 26.45 | 25.23 | 25.36 | 604,761 | -1.17(-4.42%) |
May 06, 2010 | 27.60 | 27.95 | 25.49 | 26.53 | 550 | -1.74(-6.16%) |
May 05, 2010 | 28.51 | 28.74 | 27.81 | 28.28 | 403,901 | -0.86(-2.97%) |
May 04, 2010 | 29.20 | 29.27 | 28.61 | 29.14 | 333,582 | -0.25(-0.83%) |