Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.47 | 26.60 | 26.22 | 26.47 | 3,620,889 | -0.06(-0.22%) |
Jul 29, 2010 | 26.46 | 26.75 | 26.27 | 26.53 | 17,247 | +0.17(+0.63%) |
Jul 28, 2010 | 26.94 | 26.94 | 26.32 | 26.36 | 3,155,398 | -0.61(-2.25%) |
Jul 27, 2010 | 26.97 | 27.17 | 26.78 | 26.97 | 25,078 | +0.20(+0.73%) |
Jul 26, 2010 | 26.18 | 26.78 | 26.11 | 26.78 | 5,849,041 | +0.13(+0.48%) |
Jul 23, 2010 | 25.91 | 26.66 | 25.73 | 26.65 | 5,994,793 | +0.17(+0.64%) |
Jul 22, 2010 | 26.26 | 26.59 | 26.13 | 26.48 | 9,138 | +0.47(+1.81%) |
Jul 21, 2010 | 26.65 | 26.81 | 25.82 | 26.01 | 3,946,155 | -0.54(-2.02%) |
Jul 20, 2010 | 26.54 | 26.55 | 25.92 | 26.54 | 5,444,839 | -0.17(-0.62%) |
Jul 19, 2010 | 27.17 | 27.26 | 26.57 | 26.71 | 3,345,568 | -0.28(-1.04%) |
Jul 16, 2010 | 26.99 | 27.48 | 26.86 | 26.99 | 3,878,373 | -0.62(-2.25%) |
Jul 15, 2010 | 27.63 | 27.64 | 27.27 | 27.61 | 7,357,523 | -0.08(-0.29%) |
Jul 14, 2010 | 26.96 | 27.69 | 26.80 | 27.69 | 1,199 | +0.59(+2.18%) |
Jul 13, 2010 | 26.67 | 27.23 | 26.56 | 27.10 | 392 | +0.67(+2.54%) |
Jul 12, 2010 | 26.32 | 26.55 | 26.15 | 26.43 | 3,134,150 | -0.02(-0.06%) |
Jul 09, 2010 | 26.44 | 26.67 | 26.02 | 26.44 | 4,474,449 | +0.29(+1.12%) |
Jul 08, 2010 | 25.89 | 26.19 | 25.63 | 26.15 | 6,417 | +0.47(+1.84%) |
Jul 07, 2010 | 25.04 | 25.69 | 25.04 | 25.68 | 4,902,980 | +0.74(+2.95%) |
Jul 06, 2010 | 24.73 | 25.47 | 24.65 | 24.94 | 13,143 | +0.54(+2.21%) |
Jul 02, 2010 | 24.40 | 24.66 | 23.85 | 24.40 | 4,380,394 | +0.20(+0.84%) |
Jul 01, 2010 | 23.72 | 24.26 | 23.55 | 24.20 | 5,474,878 | +0.50(+2.12%) |
Jun 30, 2010 | 23.56 | 24.07 | 23.53 | 23.70 | 16,426 | +0.18(+0.78%) |
Jun 29, 2010 | 23.73 | 23.73 | 23.30 | 23.51 | 6,168 | -0.40(-1.65%) |
Jun 25, 2010 | 23.91 | 24.26 | 23.79 | 23.91 | 2,871,512 | -0.12(-0.50%) |
Jun 24, 2010 | 24.25 | 24.32 | 23.96 | 24.03 | 2,847,087 | -0.35(-1.45%) |
Jun 23, 2010 | 24.53 | 24.53 | 23.98 | 24.38 | 3,261,252 | -0.18(-0.73%) |
Jun 22, 2010 | 25.05 | 25.38 | 24.50 | 24.56 | 8,891 | -0.52(-2.07%) |
Jun 21, 2010 | 25.85 | 25.85 | 24.94 | 25.08 | 3,656,426 | -0.41(-1.60%) |
Jun 18, 2010 | 25.49 | 25.59 | 25.22 | 25.49 | 3,511,502 | +0.09(+0.35%) |
Jun 17, 2010 | 25.45 | 25.45 | 24.90 | 25.40 | 3,452,725 | +0.12(+0.47%) |
Jun 16, 2010 | 25.39 | 25.52 | 25.13 | 25.28 | 4,487,595 | -0.34(-1.33%) |
Jun 15, 2010 | 24.84 | 25.64 | 24.68 | 25.62 | 17,661 | +0.89(+3.59%) |
Jun 14, 2010 | 24.67 | 24.97 | 24.42 | 24.73 | 4,452,446 | +0.13(+0.52%) |
Jun 11, 2010 | 24.45 | 24.61 | 24.12 | 24.60 | 4,259,075 | -0.11(-0.43%) |
Jun 10, 2010 | 24.46 | 24.74 | 24.44 | 24.71 | 10,681 | +0.48(+1.97%) |
Jun 09, 2010 | 23.87 | 24.78 | 23.84 | 24.23 | 5,427,055 | +0.39(+1.64%) |
Jun 08, 2010 | 23.31 | 23.91 | 23.03 | 23.84 | 19,978 | +0.50(+2.15%) |
Jun 07, 2010 | 23.57 | 23.85 | 23.27 | 23.34 | 8,688,594 | -0.19(-0.81%) |
Jun 04, 2010 | 23.53 | 24.82 | 23.48 | 23.53 | 7,385,638 | -1.77(-7.01%) |
Jun 03, 2010 | 25.09 | 25.39 | 25.08 | 25.30 | 4,264,705 | +0.35(+1.40%) |
Jun 02, 2010 | 24.68 | 25.01 | 24.38 | 24.96 | 8,910 | +0.33(+1.33%) |
Jun 01, 2010 | 24.51 | 25.08 | 24.31 | 24.63 | 5,435,745 | -0.15(-0.60%) |
May 28, 2010 | 24.78 | 25.11 | 24.73 | 24.78 | 3,515,324 | -0.18(-0.72%) |
May 27, 2010 | 24.39 | 24.99 | 24.39 | 24.96 | 5,229,237 | +0.94(+3.93%) |
May 26, 2010 | 24.63 | 24.86 | 24.01 | 24.01 | 9,778,537 | -0.47(-1.91%) |
May 25, 2010 | 24.17 | 24.51 | 23.96 | 24.48 | 5,289 | -0.43(-1.74%) |
May 24, 2010 | 24.98 | 25.13 | 24.71 | 24.91 | 3,862,393 | -0.13(-0.53%) |
May 21, 2010 | 24.39 | 25.10 | 24.02 | 25.05 | 5,535,821 | +0.36(+1.46%) |
May 20, 2010 | 24.68 | 25.08 | 24.60 | 24.68 | 6,630,669 | -0.86(-3.38%) |
May 19, 2010 | 25.59 | 25.70 | 25.17 | 25.55 | 4,026,206 | -0.15(-0.58%) |
May 18, 2010 | 26.43 | 26.63 | 25.54 | 25.70 | 825 | -0.57(-2.17%) |
May 17, 2010 | 25.94 | 26.30 | 25.57 | 26.27 | 6,005,712 | +0.31(+1.20%) |
May 14, 2010 | 25.96 | 26.76 | 25.79 | 25.96 | 7,098,935 | -0.92(-3.42%) |
May 13, 2010 | 27.09 | 27.39 | 26.87 | 26.87 | 3,976,321 | -0.30(-1.10%) |
May 12, 2010 | 26.94 | 27.19 | 26.76 | 27.17 | 3,363,296 | +0.32(+1.20%) |
May 11, 2010 | 26.97 | 27.17 | 26.84 | 26.85 | 1,443 | +0.14(+0.51%) |
May 10, 2010 | 26.64 | 26.76 | 26.23 | 26.71 | 9,570,169 | +1.82(+7.33%) |
May 07, 2010 | 25.83 | 25.83 | 24.69 | 24.89 | 10,129,176 | -0.96(-3.72%) |
May 06, 2010 | 26.62 | 26.74 | 24.02 | 25.85 | 10,771,311 | -1.44(-5.27%) |
May 05, 2010 | 27.16 | 27.50 | 26.64 | 27.29 | 7,901,919 | -0.38(-1.37%) |
May 04, 2010 | 27.85 | 27.94 | 27.43 | 27.66 | 5,571,243 | -0.45(-1.62%) |