Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.61 | 26.66 | 26.20 | 26.61 | 1,335,407 | -0.03(-0.13%) |
Jul 29, 2010 | 26.85 | 26.85 | 26.10 | 26.64 | 2,158,311 | +0.96(+3.74%) |
Jul 28, 2010 | 25.68 | 26.17 | 25.63 | 25.68 | 2,119 | -0.47(-1.79%) |
Jul 27, 2010 | 26.15 | 26.75 | 26.08 | 26.15 | 1,593 | -0.37(-1.38%) |
Jul 26, 2010 | 25.94 | 26.52 | 25.84 | 26.52 | 690,570 | +0.65(+2.49%) |
Jul 23, 2010 | 25.51 | 25.91 | 25.47 | 25.87 | 525,898 | +0.27(+1.06%) |
Jul 22, 2010 | 25.14 | 25.62 | 25.14 | 25.60 | 737,682 | +0.68(+2.73%) |
Jul 21, 2010 | 25.46 | 25.46 | 24.83 | 24.92 | 924,761 | -0.36(-1.41%) |
Jul 20, 2010 | 25.28 | 25.32 | 24.46 | 25.28 | 733,241 | +0.42(+1.71%) |
Jul 19, 2010 | 24.90 | 24.93 | 24.62 | 24.85 | 588,997 | +0.08(+0.34%) |
Jul 16, 2010 | 24.78 | 25.24 | 24.67 | 24.77 | 1,202,427 | -0.53(-2.11%) |
Jul 15, 2010 | 25.36 | 25.41 | 24.98 | 25.30 | 1,071,427 | -0.17(-0.67%) |
Jul 14, 2010 | 25.08 | 25.57 | 24.98 | 25.47 | 1,436,887 | +0.31(+1.25%) |
Jul 13, 2010 | 24.57 | 25.23 | 24.57 | 25.16 | 1,108,869 | +0.75(+3.06%) |
Jul 12, 2010 | 24.44 | 24.61 | 24.35 | 24.41 | 433,610 | -0.17(-0.69%) |
Jul 09, 2010 | 24.58 | 24.59 | 24.33 | 24.58 | 675,129 | +0.15(+0.63%) |
Jul 08, 2010 | 24.39 | 24.61 | 24.20 | 24.43 | 871,715 | +0.22(+0.91%) |
Jul 07, 2010 | 23.59 | 24.29 | 23.55 | 24.21 | 1,217,935 | +0.62(+2.63%) |
Jul 06, 2010 | 23.59 | 24.17 | 23.47 | 23.59 | 573 | -0.25(-1.07%) |
Jul 02, 2010 | 23.84 | 24.15 | 23.72 | 23.84 | 814,917 | -0.11(-0.46%) |
Jul 01, 2010 | 23.70 | 24.00 | 23.52 | 23.95 | 1,510,131 | +0.13(+0.53%) |
Jun 30, 2010 | 23.84 | 24.27 | 23.76 | 23.82 | 1,294 | -0.14(-0.60%) |
Jun 29, 2010 | 23.97 | 24.61 | 23.84 | 23.97 | 865 | -0.60(-2.45%) |
Jun 25, 2010 | 24.57 | 24.88 | 24.39 | 24.57 | 3,157,585 | -0.19(-0.75%) |
Jun 24, 2010 | 24.88 | 25.08 | 24.69 | 24.76 | 916,344 | -0.25(-0.98%) |
Jun 23, 2010 | 25.05 | 25.16 | 24.79 | 25.01 | 729,923 | -0.08(-0.30%) |
Jun 22, 2010 | 25.39 | 25.58 | 25.05 | 25.08 | 950,246 | -0.28(-1.10%) |
Jun 21, 2010 | 26.00 | 26.10 | 25.25 | 25.36 | 960,378 | -0.37(-1.45%) |
Jun 18, 2010 | 25.74 | 25.78 | 25.54 | 25.74 | 891,234 | +0.07(+0.26%) |
Jun 17, 2010 | 25.91 | 25.91 | 25.51 | 25.67 | 1,095,376 | -0.14(-0.56%) |
Jun 16, 2010 | 25.62 | 25.96 | 25.47 | 25.81 | 820,541 | +0.03(+0.10%) |
Jun 15, 2010 | 25.29 | 25.83 | 25.23 | 25.79 | 1,007,406 | +0.63(+2.50%) |
Jun 14, 2010 | 25.32 | 25.47 | 25.16 | 25.16 | 872,856 | -0.04(-0.17%) |
Jun 11, 2010 | 24.88 | 25.20 | 24.77 | 25.20 | 780,984 | +0.09(+0.37%) |
Jun 10, 2010 | 24.84 | 25.12 | 24.67 | 25.11 | 1,122,514 | +0.79(+3.25%) |
Jun 09, 2010 | 24.56 | 24.78 | 24.27 | 24.32 | 1,569,362 | -0.12(-0.49%) |
Jun 08, 2010 | 24.19 | 24.44 | 23.96 | 24.44 | 2,108,819 | +0.23(+0.95%) |
Jun 07, 2010 | 24.59 | 24.59 | 24.18 | 24.21 | 1,265,671 | -0.33(-1.35%) |
Jun 04, 2010 | 24.54 | 25.06 | 24.44 | 24.54 | 1,826,496 | -0.73(-2.89%) |
Jun 03, 2010 | 25.28 | 25.48 | 25.13 | 25.27 | 1,377,213 | -0.06(-0.23%) |
Jun 02, 2010 | 24.92 | 25.33 | 24.81 | 25.33 | 1,031,352 | +0.42(+1.67%) |
Jun 01, 2010 | 25.45 | 25.64 | 24.91 | 24.91 | 1,070,672 | -0.77(-3.01%) |
May 28, 2010 | 25.68 | 26.00 | 25.60 | 25.68 | 1,200,452 | -0.31(-1.18%) |
May 27, 2010 | 25.83 | 25.99 | 25.63 | 25.99 | 1,378,786 | +0.56(+2.20%) |
May 26, 2010 | 25.65 | 25.96 | 25.34 | 25.43 | 1,994,513 | +0.30(+1.18%) |
May 25, 2010 | 24.67 | 25.15 | 24.52 | 25.13 | 235 | -0.12(-0.47%) |
May 24, 2010 | 25.23 | 25.51 | 25.08 | 25.25 | 1,652,542 | -0.13(-0.50%) |
May 21, 2010 | 24.90 | 25.42 | 24.77 | 25.38 | 3,439,544 | -0.15(-0.60%) |
May 20, 2010 | 25.84 | 26.20 | 25.51 | 25.53 | 4,122 | -1.30(-4.84%) |
May 19, 2010 | 26.95 | 27.06 | 26.66 | 26.83 | 1,445,501 | -0.30(-1.09%) |
May 18, 2010 | 27.56 | 27.78 | 27.07 | 27.13 | 1,785,478 | -0.20(-0.71%) |
May 17, 2010 | 27.51 | 27.58 | 27.10 | 27.32 | 2,199,599 | -0.12(-0.43%) |
May 14, 2010 | 27.44 | 27.73 | 27.26 | 27.44 | 1,963,590 | -0.37(-1.34%) |
May 13, 2010 | 28.07 | 28.29 | 27.81 | 27.81 | 1,259,135 | -0.37(-1.32%) |
May 12, 2010 | 27.66 | 28.19 | 27.56 | 28.19 | 1,449,147 | +0.36(+1.28%) |
May 11, 2010 | 27.85 | 28.00 | 27.73 | 27.83 | 1,969,073 | -0.13(-0.45%) |
May 10, 2010 | 27.71 | 27.96 | 27.66 | 27.96 | 2,285,125 | +1.18(+4.40%) |
May 07, 2010 | 26.98 | 27.19 | 26.45 | 26.78 | 4,455,964 | -0.13(-0.47%) |
May 06, 2010 | 28.01 | 28.44 | 26.32 | 26.91 | 3,540,666 | -1.31(-4.66%) |
May 05, 2010 | 28.26 | 28.34 | 27.98 | 28.22 | 1,232,893 | +0.02(+0.06%) |
May 04, 2010 | 28.41 | 28.41 | 27.83 | 28.20 | 1,708,303 | -0.53(-1.86%) |