Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.39 | 26.42 | 25.88 | 26.39 | 246,821 | +0.30(+1.17%) |
Jul 29, 2010 | 26.00 | 26.35 | 25.86 | 26.09 | 439,375 | +0.25(+0.97%) |
Jul 28, 2010 | 26.02 | 26.02 | 25.83 | 25.83 | 9,765 | -0.09(-0.35%) |
Jul 27, 2010 | 26.50 | 26.50 | 25.75 | 25.93 | 589,449 | -0.41(-1.56%) |
Jul 26, 2010 | 26.56 | 26.56 | 26.19 | 26.34 | 73,993 | +0.03(+0.12%) |
Jul 23, 2010 | 26.12 | 26.40 | 25.96 | 26.31 | 197,798 | +0.40(+1.56%) |
Jul 22, 2010 | 25.80 | 26.20 | 25.80 | 25.90 | 771,777 | +0.27(+1.07%) |
Jul 21, 2010 | 25.80 | 25.85 | 25.57 | 25.63 | 46,068 | +0.05(+0.18%) |
Jul 20, 2010 | 25.24 | 25.60 | 25.24 | 25.58 | 75,552 | +0.23(+0.93%) |
Jul 19, 2010 | 25.53 | 25.55 | 25.35 | 25.35 | 14,778 | -0.30(-1.18%) |
Jul 16, 2010 | 25.65 | 26.07 | 25.53 | 25.65 | 135,093 | -0.45(-1.72%) |
Jul 15, 2010 | 25.96 | 26.10 | 25.80 | 26.10 | 90,606 | +0.04(+0.15%) |
Jul 14, 2010 | 26.01 | 26.15 | 25.86 | 26.06 | 9,171 | -0.05(-0.20%) |
Jul 13, 2010 | 26.21 | 26.21 | 25.87 | 26.12 | 227,525 | +0.40(+1.54%) |
Jul 12, 2010 | 25.65 | 25.92 | 25.56 | 25.72 | 88,893 | -0.07(-0.27%) |
Jul 09, 2010 | 25.79 | 25.87 | 25.65 | 25.79 | 109,525 | +0.15(+0.59%) |
Jul 08, 2010 | 25.80 | 25.80 | 25.41 | 25.64 | 134,283 | +0.24(+0.96%) |
Jul 07, 2010 | 25.21 | 25.42 | 24.98 | 25.39 | 208,823 | +0.43(+1.72%) |
Jul 06, 2010 | 25.69 | 25.69 | 24.95 | 24.96 | 154,343 | +0.00(+0.02%) |
Jul 02, 2010 | 24.96 | 25.27 | 24.78 | 24.96 | 91,300 | +0.16(+0.64%) |
Jul 01, 2010 | 24.85 | 25.05 | 24.61 | 24.80 | 86,249 | -0.24(-0.94%) |
Jun 30, 2010 | 25.10 | 25.74 | 25.04 | 25.04 | 68,678 | +0.02(+0.09%) |
Jun 29, 2010 | 25.40 | 25.40 | 24.74 | 25.01 | 103,939 | -0.87(-3.35%) |
Jun 25, 2010 | 25.88 | 26.10 | 25.69 | 25.88 | 166,849 | +0.01(+0.06%) |
Jun 24, 2010 | 26.04 | 26.04 | 25.67 | 25.87 | 29,192 | -0.21(-0.81%) |
Jun 23, 2010 | 25.89 | 26.10 | 25.83 | 26.08 | 21,279 | +0.05(+0.20%) |
Jun 22, 2010 | 26.30 | 26.47 | 26.02 | 26.02 | 38,626 | -0.46(-1.72%) |
Jun 21, 2010 | 26.61 | 26.74 | 26.42 | 26.48 | 200,916 | +0.29(+1.10%) |
Jun 18, 2010 | 26.19 | 26.41 | 26.12 | 26.19 | 47,937 | -0.03(-0.12%) |
Jun 17, 2010 | 26.17 | 26.41 | 26.02 | 26.22 | 48,099 | -0.06(-0.23%) |
Jun 16, 2010 | 26.22 | 26.40 | 26.15 | 26.28 | 49,985 | -0.11(-0.40%) |
Jun 15, 2010 | 25.86 | 26.40 | 25.86 | 26.39 | 265,334 | +0.83(+3.24%) |
Jun 14, 2010 | 25.87 | 25.87 | 25.56 | 25.56 | 32,531 | -0.01(-0.03%) |
Jun 11, 2010 | 25.45 | 25.69 | 25.42 | 25.57 | 90,487 | -0.07(-0.27%) |
Jun 10, 2010 | 25.29 | 25.64 | 25.29 | 25.64 | 103,771 | +0.89(+3.60%) |
Jun 09, 2010 | 24.69 | 25.20 | 24.62 | 24.75 | 104,870 | +0.17(+0.67%) |
Jun 08, 2010 | 24.04 | 24.60 | 23.58 | 24.58 | 14,300 | +0.46(+1.92%) |
Jun 07, 2010 | 24.34 | 24.67 | 24.11 | 24.12 | 14,657 | -0.29(-1.20%) |
Jun 04, 2010 | 24.41 | 25.16 | 24.40 | 24.41 | 33,756 | -0.83(-3.29%) |
Jun 03, 2010 | 25.70 | 25.70 | 25.03 | 25.24 | 76,660 | -0.19(-0.75%) |
Jun 02, 2010 | 24.90 | 25.43 | 24.90 | 25.43 | 298,961 | +0.59(+2.36%) |
Jun 01, 2010 | 25.01 | 26.06 | 24.85 | 24.85 | 125,704 | -0.50(-1.98%) |
May 28, 2010 | 25.35 | 25.95 | 25.33 | 25.35 | 102,278 | -0.28(-1.10%) |
May 27, 2010 | 25.00 | 25.63 | 24.75 | 25.63 | 155,480 | +1.10(+4.50%) |
May 26, 2010 | 24.91 | 24.92 | 24.48 | 24.53 | 45,279 | +0.08(+0.34%) |
May 25, 2010 | 23.73 | 24.55 | 23.51 | 24.44 | 91,118 | -0.05(-0.19%) |
May 24, 2010 | 24.52 | 24.83 | 24.49 | 24.49 | 8,163 | -0.10(-0.40%) |
May 21, 2010 | 23.33 | 24.71 | 23.33 | 24.59 | 57,797 | +0.86(+3.62%) |
May 20, 2010 | 23.66 | 24.12 | 23.22 | 23.73 | 114,711 | -0.84(-3.44%) |
May 19, 2010 | 24.90 | 25.00 | 24.30 | 24.57 | 49,514 | -0.53(-2.12%) |
May 18, 2010 | 25.38 | 25.38 | 25.06 | 25.10 | 34,797 | -0.15(-0.60%) |
May 17, 2010 | 25.68 | 25.84 | 25.02 | 25.26 | 27,506 | -0.49(-1.92%) |
May 14, 2010 | 25.75 | 26.04 | 25.45 | 25.75 | 67,517 | -0.33(-1.28%) |
May 13, 2010 | 26.09 | 26.28 | 25.94 | 26.09 | 161,428 | -0.01(-0.03%) |
May 12, 2010 | 25.93 | 26.09 | 25.93 | 26.09 | 69,957 | +0.33(+1.30%) |
May 11, 2010 | 25.82 | 25.84 | 25.73 | 25.76 | 93,955 | +0.29(+1.14%) |
May 10, 2010 | 25.32 | 25.47 | 25.26 | 25.47 | 266,949 | +1.17(+4.81%) |
May 07, 2010 | 24.50 | 24.84 | 24.01 | 24.30 | 105,133 | -0.10(-0.39%) |
May 06, 2010 | 24.93 | 25.11 | 22.66 | 24.40 | 76,547 | -0.41(-1.67%) |
May 05, 2010 | 24.79 | 24.99 | 24.72 | 24.81 | 45,357 | -0.16(-0.62%) |
May 04, 2010 | 25.67 | 25.67 | 24.82 | 24.97 | 262 | -0.91(-3.50%) |