Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.98 | 28.71 | 27.60 | 28.50 | 340,623 | +0.48(+1.71%) |
Jul 29, 2010 | 27.99 | 28.37 | 26.00 | 28.02 | 1,190,077 | -0.38(-1.34%) |
Jul 28, 2010 | 29.29 | 29.62 | 26.90 | 28.40 | 392,492 | -0.98(-3.34%) |
Jul 27, 2010 | 29.46 | 29.77 | 29.15 | 29.38 | 157,142 | +0.16(+0.55%) |
Jul 26, 2010 | 28.52 | 29.38 | 28.45 | 29.22 | 227,749 | +0.72(+2.53%) |
Jul 23, 2010 | 27.84 | 28.50 | 26.71 | 28.50 | 537,348 | +0.70(+2.52%) |
Jul 22, 2010 | 30.01 | 31.16 | 27.64 | 27.80 | 759,698 | -1.99(-6.68%) |
Jul 21, 2010 | 29.68 | 31.23 | 29.52 | 29.79 | 460,577 | +0.33(+1.12%) |
Jul 20, 2010 | 28.45 | 29.75 | 28.10 | 29.46 | 246,187 | +0.78(+2.72%) |
Jul 19, 2010 | 28.79 | 28.81 | 27.43 | 28.68 | 194,427 | -0.01(-0.03%) |
Jul 16, 2010 | 29.30 | 29.48 | 28.50 | 28.69 | 252,442 | -0.84(-2.84%) |
Jul 15, 2010 | 30.24 | 30.38 | 29.51 | 29.53 | 184,992 | -0.77(-2.54%) |
Jul 14, 2010 | 28.89 | 30.67 | 28.66 | 30.30 | 412,136 | +1.25(+4.30%) |
Jul 13, 2010 | 28.90 | 29.39 | 28.78 | 29.05 | 218,042 | +0.34(+1.18%) |
Jul 12, 2010 | 28.92 | 28.92 | 28.56 | 28.71 | 131,566 | -0.13(-0.45%) |
Jul 09, 2010 | 29.29 | 29.29 | 28.50 | 28.84 | 128,784 | -0.41(-1.40%) |
Jul 08, 2010 | 29.73 | 29.95 | 29.10 | 29.25 | 165,067 | -0.23(-0.78%) |
Jul 07, 2010 | 27.35 | 29.51 | 26.93 | 29.48 | 359,458 | +2.28(+8.38%) |
Jul 06, 2010 | 26.93 | 28.47 | 26.61 | 27.20 | 327,990 | +0.65(+2.45%) |
Jul 02, 2010 | 26.69 | 26.82 | 25.80 | 26.55 | 108,384 | -0.01(-0.04%) |
Jul 01, 2010 | 26.39 | 26.67 | 24.82 | 26.56 | 335,492 | +0.33(+1.26%) |
Jun 30, 2010 | 26.75 | 27.67 | 26.19 | 26.23 | 119,850 | -0.44(-1.65%) |
Jun 29, 2010 | 28.61 | 28.62 | 26.47 | 26.67 | 193,712 | -2.20(-7.62%) |
Jun 25, 2010 | 27.80 | 28.96 | 27.56 | 28.87 | 1,400,542 | +1.01(+3.63%) |
Jun 24, 2010 | 27.81 | 28.49 | 27.72 | 27.86 | 143,768 | -0.16(-0.57%) |
Jun 23, 2010 | 27.45 | 28.30 | 27.26 | 28.02 | 165,963 | +0.76(+2.79%) |
Jun 22, 2010 | 27.31 | 28.13 | 27.18 | 27.26 | 167,076 | +0.00(+0.00%) |
Jun 21, 2010 | 29.47 | 29.50 | 26.78 | 27.26 | 311,312 | -1.99(-6.80%) |
Jun 18, 2010 | 28.79 | 29.27 | 28.73 | 29.25 | 159,481 | +0.45(+1.56%) |
Jun 17, 2010 | 29.10 | 29.14 | 28.39 | 28.80 | 106,119 | -0.09(-0.31%) |
Jun 16, 2010 | 28.14 | 29.99 | 28.12 | 28.89 | 372,029 | +0.72(+2.56%) |
Jun 15, 2010 | 27.59 | 28.28 | 27.51 | 28.17 | 234,369 | +0.55(+1.99%) |
Jun 14, 2010 | 28.60 | 28.60 | 27.53 | 27.62 | 394,392 | -0.64(-2.26%) |
Jun 11, 2010 | 27.00 | 28.47 | 26.90 | 28.26 | 625,017 | +1.26(+4.67%) |
Jun 10, 2010 | 26.31 | 27.23 | 26.30 | 27.00 | 488,953 | +0.98(+3.77%) |
Jun 09, 2010 | 25.98 | 26.29 | 25.70 | 26.02 | 137,597 | +0.31(+1.21%) |
Jun 08, 2010 | 25.50 | 25.91 | 24.89 | 25.71 | 94,081 | +0.23(+0.90%) |
Jun 07, 2010 | 25.87 | 26.14 | 25.14 | 25.48 | 181,096 | -0.36(-1.39%) |
Jun 04, 2010 | 26.30 | 26.85 | 25.52 | 25.84 | 363,530 | -0.81(-3.04%) |
Jun 03, 2010 | 26.30 | 27.00 | 25.93 | 26.65 | 263,004 | +0.24(+0.91%) |
Jun 02, 2010 | 25.34 | 26.43 | 25.06 | 26.41 | 278,190 | +0.94(+3.69%) |
Jun 01, 2010 | 25.25 | 25.56 | 24.83 | 25.47 | 209,802 | +0.01(+0.04%) |
May 28, 2010 | 25.95 | 26.45 | 25.13 | 25.46 | 292,880 | -0.49(-1.89%) |
May 27, 2010 | 25.35 | 26.00 | 24.82 | 25.95 | 196,878 | +0.97(+3.88%) |
May 26, 2010 | 24.08 | 25.55 | 24.08 | 24.98 | 811,507 | +1.01(+4.21%) |
May 25, 2010 | 24.28 | 24.63 | 23.47 | 23.97 | 372,237 | -0.81(-3.27%) |
May 24, 2010 | 25.23 | 26.02 | 24.77 | 24.78 | 213,007 | -0.50(-1.98%) |
May 21, 2010 | 24.60 | 26.36 | 24.49 | 25.28 | 525,166 | +0.37(+1.49%) |
May 20, 2010 | 24.86 | 25.43 | 24.77 | 24.91 | 303,071 | -0.78(-3.04%) |
May 19, 2010 | 26.16 | 26.36 | 25.50 | 25.69 | 349,876 | -0.56(-2.13%) |
May 18, 2010 | 26.21 | 27.00 | 25.25 | 26.25 | 385,852 | +0.24(+0.92%) |
May 17, 2010 | 25.93 | 26.22 | 25.20 | 26.01 | 310,431 | +0.08(+0.31%) |
May 14, 2010 | 25.25 | 26.15 | 24.73 | 25.93 | 527,949 | +0.51(+2.01%) |
May 13, 2010 | 23.66 | 25.76 | 23.31 | 25.42 | 1,056,841 | +1.86(+7.89%) |
May 12, 2010 | 21.99 | 23.65 | 21.98 | 23.56 | 353,342 | +1.71(+7.83%) |
May 11, 2010 | 21.14 | 21.87 | 20.36 | 21.85 | 367,028 | +1.03(+4.95%) |
May 10, 2010 | 21.02 | 21.98 | 20.52 | 20.82 | 174,395 | -0.11(-0.53%) |
May 07, 2010 | 21.62 | 21.62 | 20.21 | 20.93 | 186,924 | -0.89(-4.08%) |
May 06, 2010 | 22.47 | 22.64 | 19.95 | 21.82 | 440,575 | -0.68(-3.02%) |
May 05, 2010 | 22.62 | 22.89 | 22.31 | 22.50 | 198,538 | -0.40(-1.75%) |
May 04, 2010 | 22.62 | 23.07 | 22.47 | 22.90 | 282,234 | -0.08(-0.35%) |