Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.93 | 26.99 | 25.70 | 26.93 | 818,245 | +0.17(+0.65%) |
Jul 29, 2010 | 27.16 | 27.28 | 26.30 | 26.75 | 604,813 | -0.27(-1.01%) |
Jul 28, 2010 | 27.00 | 27.12 | 26.68 | 27.03 | 1,111,037 | -0.08(-0.31%) |
Jul 27, 2010 | 26.82 | 27.47 | 26.76 | 27.11 | 1,804,267 | +0.70(+2.64%) |
Jul 26, 2010 | 26.16 | 26.46 | 25.79 | 26.41 | 586,900 | +0.45(+1.72%) |
Jul 23, 2010 | 24.68 | 26.02 | 24.59 | 25.97 | 858,865 | +1.12(+4.51%) |
Jul 22, 2010 | 24.34 | 25.09 | 24.34 | 24.84 | 424,765 | +0.82(+3.41%) |
Jul 21, 2010 | 23.87 | 24.41 | 23.81 | 24.03 | 539,625 | +0.30(+1.25%) |
Jul 20, 2010 | 22.90 | 23.75 | 22.80 | 23.73 | 361,353 | +0.41(+1.75%) |
Jul 19, 2010 | 22.81 | 23.50 | 22.77 | 23.32 | 356,291 | +0.57(+2.50%) |
Jul 16, 2010 | 22.75 | 23.48 | 22.71 | 22.75 | 298,385 | -0.86(-3.66%) |
Jul 15, 2010 | 23.81 | 23.81 | 23.25 | 23.62 | 294,072 | -0.21(-0.89%) |
Jul 14, 2010 | 23.75 | 24.05 | 23.49 | 23.83 | 318,110 | -0.05(-0.19%) |
Jul 13, 2010 | 23.39 | 24.00 | 23.31 | 23.87 | 287,387 | +0.34(+1.43%) |
Jul 12, 2010 | 23.42 | 23.65 | 22.87 | 23.54 | 362,671 | -0.09(-0.37%) |
Jul 09, 2010 | 23.62 | 23.82 | 23.40 | 23.62 | 239,051 | +0.19(+0.81%) |
Jul 08, 2010 | 23.49 | 23.63 | 23.05 | 23.43 | 4,883 | +0.17(+0.75%) |
Jul 07, 2010 | 22.04 | 23.30 | 21.97 | 23.26 | 730,749 | +1.31(+5.97%) |
Jul 06, 2010 | 22.56 | 22.85 | 21.74 | 21.95 | 1,443 | -0.18(-0.82%) |
Jul 02, 2010 | 22.13 | 22.33 | 21.87 | 22.13 | 400,603 | -0.05(-0.24%) |
Jul 01, 2010 | 22.87 | 22.87 | 21.84 | 22.18 | 659,220 | -0.70(-3.08%) |
Jun 30, 2010 | 23.12 | 23.52 | 22.83 | 22.89 | 245 | -0.33(-1.40%) |
Jun 29, 2010 | 23.72 | 23.75 | 23.01 | 23.22 | 685,731 | -1.07(-4.40%) |
Jun 25, 2010 | 24.28 | 24.62 | 23.76 | 24.28 | 1,273,569 | +0.23(+0.94%) |
Jun 24, 2010 | 24.53 | 24.56 | 23.97 | 24.06 | 263,395 | -0.72(-2.91%) |
Jun 23, 2010 | 24.55 | 25.00 | 24.24 | 24.78 | 361,829 | +0.13(+0.52%) |
Jun 22, 2010 | 25.64 | 25.78 | 24.62 | 24.65 | 378,866 | -1.06(-4.13%) |
Jun 21, 2010 | 25.94 | 26.40 | 25.52 | 25.71 | 252,437 | +0.09(+0.35%) |
Jun 18, 2010 | 25.62 | 25.89 | 25.45 | 25.62 | 297,163 | -0.19(-0.73%) |
Jun 17, 2010 | 25.85 | 25.88 | 25.21 | 25.81 | 309,238 | +0.19(+0.74%) |
Jun 16, 2010 | 25.88 | 25.88 | 25.46 | 25.62 | 422,890 | -0.53(-2.03%) |
Jun 15, 2010 | 25.36 | 26.23 | 25.25 | 26.15 | 345,811 | +1.05(+4.17%) |
Jun 14, 2010 | 25.41 | 25.74 | 25.00 | 25.10 | 397,062 | -0.11(-0.45%) |
Jun 11, 2010 | 25.19 | 25.63 | 24.81 | 25.22 | 512,328 | -0.19(-0.75%) |
Jun 10, 2010 | 23.80 | 25.40 | 23.75 | 25.40 | 1,096,502 | +2.63(+11.54%) |
Jun 09, 2010 | 22.96 | 23.41 | 22.65 | 22.78 | 501,139 | -0.05(-0.23%) |
Jun 08, 2010 | 23.22 | 23.33 | 22.51 | 22.83 | 657,461 | -0.27(-1.15%) |
Jun 07, 2010 | 23.82 | 23.83 | 23.03 | 23.09 | 481,435 | -0.71(-2.99%) |
Jun 04, 2010 | 23.81 | 24.74 | 23.66 | 23.81 | 347,306 | -1.45(-5.76%) |
Jun 03, 2010 | 25.09 | 25.48 | 24.97 | 25.26 | 425,386 | +0.17(+0.69%) |
Jun 02, 2010 | 24.31 | 25.09 | 24.03 | 25.09 | 1,583 | +0.95(+3.96%) |
Jun 01, 2010 | 24.37 | 24.90 | 24.09 | 24.13 | 686,458 | -0.52(-2.09%) |
May 28, 2010 | 24.65 | 24.97 | 24.49 | 24.65 | 863,448 | -0.10(-0.40%) |
May 27, 2010 | 24.10 | 24.77 | 23.72 | 24.75 | 474,619 | +1.15(+4.88%) |
May 26, 2010 | 23.28 | 24.00 | 23.02 | 23.59 | 755,200 | +0.63(+2.74%) |
May 25, 2010 | 22.38 | 23.03 | 21.96 | 22.97 | 537,227 | -0.11(-0.49%) |
May 24, 2010 | 23.31 | 23.69 | 22.99 | 23.08 | 673,252 | -0.28(-1.19%) |
May 21, 2010 | 22.58 | 23.39 | 22.39 | 23.36 | 706,134 | +0.27(+1.17%) |
May 20, 2010 | 23.16 | 23.74 | 23.05 | 23.09 | 570,823 | -1.67(-6.75%) |
May 19, 2010 | 25.10 | 25.30 | 24.09 | 24.76 | 687,393 | -0.52(-2.05%) |
May 18, 2010 | 25.76 | 26.05 | 25.17 | 25.28 | 809,216 | -0.23(-0.89%) |
May 17, 2010 | 25.68 | 26.01 | 25.07 | 25.50 | 698,336 | +0.01(+0.03%) |
May 14, 2010 | 25.49 | 26.36 | 25.21 | 25.49 | 375,903 | -1.14(-4.27%) |
May 13, 2010 | 26.64 | 26.96 | 26.50 | 26.63 | 394,369 | -0.15(-0.56%) |
May 12, 2010 | 26.34 | 26.92 | 26.34 | 26.78 | 330,290 | +0.59(+2.24%) |
May 11, 2010 | 26.14 | 26.48 | 25.95 | 26.19 | 684,822 | +0.24(+0.93%) |
May 10, 2010 | 25.89 | 25.99 | 25.72 | 25.95 | 422,284 | +1.56(+6.39%) |
May 07, 2010 | 25.32 | 25.63 | 24.27 | 24.40 | 915,180 | -1.08(-4.23%) |
May 06, 2010 | 25.47 | 27.51 | 23.10 | 25.47 | 132 | -1.48(-5.50%) |
May 05, 2010 | 26.61 | 27.24 | 26.60 | 26.95 | 685,769 | +0.03(+0.11%) |
May 04, 2010 | 27.57 | 27.57 | 26.69 | 26.92 | 375,392 | -1.08(-3.87%) |