Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.71 | 27.01 | 26.17 | 26.71 | 638,439 | -0.05(-0.20%) |
Jul 29, 2010 | 27.05 | 27.35 | 26.65 | 26.76 | 755,830 | -0.11(-0.40%) |
Jul 28, 2010 | 26.87 | 27.24 | 26.75 | 26.87 | 1,918 | -0.05(-0.20%) |
Jul 27, 2010 | 27.91 | 28.60 | 26.33 | 26.92 | 1,717,368 | -2.81(-9.44%) |
Jul 26, 2010 | 29.41 | 29.88 | 29.10 | 29.73 | 961,965 | +0.44(+1.49%) |
Jul 23, 2010 | 27.92 | 29.32 | 27.70 | 29.29 | 854,885 | +1.13(+4.02%) |
Jul 22, 2010 | 27.12 | 28.21 | 27.11 | 28.16 | 764,202 | +1.49(+5.58%) |
Jul 21, 2010 | 26.66 | 27.05 | 26.45 | 26.67 | 759,580 | +0.14(+0.54%) |
Jul 20, 2010 | 25.82 | 26.62 | 25.64 | 26.53 | 641,449 | +0.17(+0.64%) |
Jul 19, 2010 | 26.23 | 26.46 | 25.59 | 26.36 | 428,102 | +0.30(+1.16%) |
Jul 16, 2010 | 26.06 | 26.89 | 25.98 | 26.06 | 549,178 | -0.87(-3.24%) |
Jul 15, 2010 | 26.88 | 27.11 | 26.48 | 26.93 | 734,204 | +0.00(+0.00%) |
Jul 14, 2010 | 26.70 | 27.01 | 26.33 | 26.93 | 875,575 | +0.18(+0.67%) |
Jul 13, 2010 | 26.75 | 26.85 | 25.66 | 26.75 | 4,690 | +1.09(+4.24%) |
Jul 12, 2010 | 25.55 | 25.93 | 25.09 | 25.66 | 517,444 | -0.04(-0.17%) |
Jul 09, 2010 | 25.71 | 26.03 | 25.50 | 25.71 | 586,157 | +0.04(+0.17%) |
Jul 08, 2010 | 25.66 | 26.04 | 25.26 | 25.66 | 1,426 | +0.08(+0.31%) |
Jul 07, 2010 | 24.57 | 25.63 | 24.43 | 25.58 | 617,927 | +1.13(+4.63%) |
Jul 06, 2010 | 24.45 | 25.70 | 24.37 | 24.45 | 3,548 | -0.32(-1.29%) |
Jul 02, 2010 | 24.77 | 25.24 | 24.38 | 24.77 | 701,180 | -0.29(-1.14%) |
Jul 01, 2010 | 25.54 | 25.68 | 24.47 | 25.06 | 660,919 | -0.43(-1.68%) |
Jun 30, 2010 | 25.49 | 26.42 | 25.30 | 25.49 | 3,763 | -0.35(-1.35%) |
Jun 29, 2010 | 26.68 | 26.74 | 25.65 | 25.83 | 986,934 | -1.32(-4.86%) |
Jun 25, 2010 | 27.15 | 27.69 | 26.81 | 27.15 | 927,891 | -0.01(-0.03%) |
Jun 24, 2010 | 27.16 | 28.03 | 27.03 | 27.16 | 287 | -0.45(-1.61%) |
Jun 23, 2010 | 27.76 | 28.03 | 27.17 | 27.61 | 790,318 | -0.29(-1.02%) |
Jun 22, 2010 | 27.89 | 29.18 | 27.87 | 27.89 | 1,406 | -0.72(-2.52%) |
Jun 21, 2010 | 29.10 | 29.45 | 28.36 | 28.61 | 651,633 | -0.07(-0.25%) |
Jun 18, 2010 | 28.68 | 28.76 | 28.10 | 28.68 | 822,130 | +0.21(+0.75%) |
Jun 17, 2010 | 28.47 | 28.48 | 27.78 | 28.47 | 272 | +0.74(+2.67%) |
Jun 16, 2010 | 27.71 | 28.13 | 27.54 | 27.73 | 445,563 | -0.19(-0.67%) |
Jun 15, 2010 | 27.92 | 27.98 | 26.70 | 27.92 | 2,444 | +1.14(+4.26%) |
Jun 14, 2010 | 27.12 | 27.49 | 26.66 | 26.78 | 510,624 | -0.04(-0.17%) |
Jun 11, 2010 | 25.48 | 26.87 | 25.48 | 26.82 | 700,147 | +1.02(+3.97%) |
Jun 10, 2010 | 25.80 | 25.92 | 25.11 | 25.80 | 2,271 | +0.81(+3.25%) |
Jun 09, 2010 | 25.43 | 25.96 | 24.86 | 24.99 | 855,112 | -0.31(-1.23%) |
Jun 08, 2010 | 25.01 | 25.38 | 24.65 | 25.30 | 871,039 | +0.36(+1.43%) |
Jun 07, 2010 | 25.33 | 25.75 | 24.90 | 24.94 | 712,193 | -0.25(-0.99%) |
Jun 04, 2010 | 25.19 | 26.37 | 25.10 | 25.19 | 773,617 | -1.67(-6.20%) |
Jun 03, 2010 | 26.86 | 27.07 | 26.22 | 26.86 | 272 | +0.74(+2.83%) |
Jun 02, 2010 | 26.12 | 26.15 | 25.52 | 26.12 | 934,409 | +0.42(+1.63%) |
Jun 01, 2010 | 25.70 | 26.69 | 25.70 | 25.70 | 1,982 | -0.98(-3.67%) |
May 28, 2010 | 26.68 | 27.58 | 26.64 | 26.68 | 806,119 | -0.87(-3.17%) |
May 27, 2010 | 26.73 | 27.58 | 26.67 | 27.55 | 726,153 | +1.19(+4.53%) |
May 26, 2010 | 26.36 | 27.47 | 26.24 | 26.36 | 1,988 | -0.21(-0.80%) |
May 25, 2010 | 25.59 | 26.73 | 25.04 | 26.57 | 851,865 | +0.32(+1.22%) |
May 24, 2010 | 26.66 | 26.85 | 26.23 | 26.25 | 599,648 | -0.41(-1.54%) |
May 21, 2010 | 25.76 | 26.97 | 25.69 | 26.66 | 889,596 | +0.38(+1.46%) |
May 20, 2010 | 26.85 | 26.89 | 26.28 | 26.28 | 1,059,115 | -2.09(-7.35%) |
May 19, 2010 | 29.01 | 29.30 | 28.04 | 28.36 | 533,873 | -0.81(-2.78%) |
May 18, 2010 | 29.12 | 29.61 | 28.96 | 29.17 | 1,122 | +0.42(+1.46%) |
May 17, 2010 | 28.86 | 29.34 | 27.92 | 28.76 | 503,921 | +0.01(+0.03%) |
May 14, 2010 | 28.75 | 29.63 | 28.43 | 28.75 | 450,673 | -1.01(-3.41%) |
May 13, 2010 | 29.96 | 30.21 | 29.57 | 29.76 | 410,266 | -0.35(-1.15%) |
May 12, 2010 | 29.33 | 30.24 | 28.61 | 30.11 | 546,303 | +0.82(+2.79%) |
May 11, 2010 | 28.77 | 29.65 | 28.68 | 29.29 | 954,847 | +1.55(+5.58%) |
May 10, 2010 | 27.57 | 27.79 | 27.39 | 27.74 | 974,388 | +1.01(+3.79%) |
May 07, 2010 | 27.54 | 27.88 | 26.42 | 26.73 | 894,919 | -1.08(-3.87%) |
May 06, 2010 | 29.35 | 29.57 | 26.56 | 27.80 | 1,158,266 | -1.73(-5.85%) |
May 05, 2010 | 29.42 | 30.51 | 29.30 | 29.53 | 1,657,017 | +0.73(+2.53%) |
May 04, 2010 | 29.72 | 29.80 | 28.16 | 28.80 | 923,906 | -1.44(-4.77%) |