Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.13 | 28.35 | 27.75 | 28.13 | 2,705,660 | -0.10(-0.35%) |
Jul 29, 2010 | 28.43 | 28.68 | 27.88 | 28.23 | 1,150 | +0.11(+0.37%) |
Jul 28, 2010 | 27.69 | 28.12 | 27.67 | 28.12 | 4,540,084 | +0.32(+1.14%) |
Jul 27, 2010 | 27.98 | 28.09 | 27.53 | 27.80 | 34,503 | -0.22(-0.78%) |
Jul 26, 2010 | 27.81 | 28.04 | 27.63 | 28.02 | 2,234,371 | +0.13(+0.48%) |
Jul 23, 2010 | 27.52 | 27.93 | 27.42 | 27.89 | 3,997,823 | +0.15(+0.56%) |
Jul 22, 2010 | 27.57 | 27.79 | 27.44 | 27.73 | 12,491 | +1.05(+3.95%) |
Jul 21, 2010 | 27.42 | 27.44 | 26.51 | 26.68 | 3,844,522 | -0.66(-2.41%) |
Jul 20, 2010 | 26.29 | 27.40 | 26.27 | 27.34 | 5,840 | +0.32(+1.20%) |
Jul 19, 2010 | 27.07 | 27.22 | 26.76 | 27.02 | 2,115,362 | +0.27(+1.02%) |
Jul 16, 2010 | 26.74 | 27.28 | 26.72 | 26.74 | 3,315,090 | -0.32(-1.17%) |
Jul 15, 2010 | 27.45 | 27.46 | 26.92 | 27.06 | 2,261,360 | -0.11(-0.39%) |
Jul 14, 2010 | 26.99 | 27.43 | 26.86 | 27.16 | 8,200 | -0.06(-0.23%) |
Jul 13, 2010 | 27.40 | 27.45 | 27.12 | 27.23 | 9,770 | +0.46(+1.71%) |
Jul 12, 2010 | 26.84 | 27.12 | 26.57 | 26.77 | 1,633,790 | -0.38(-1.40%) |
Jul 09, 2010 | 27.15 | 27.20 | 26.60 | 27.15 | 2,291,659 | +0.42(+1.58%) |
Jul 08, 2010 | 26.41 | 26.79 | 26.15 | 26.73 | 12,360 | +0.36(+1.36%) |
Jul 07, 2010 | 25.28 | 26.39 | 25.19 | 26.37 | 2,537,765 | +1.09(+4.31%) |
Jul 06, 2010 | 25.22 | 25.94 | 25.02 | 25.28 | 3,071 | +0.06(+0.25%) |
Jul 02, 2010 | 25.22 | 25.64 | 25.04 | 25.22 | 3,128,263 | -0.16(-0.64%) |
Jul 01, 2010 | 24.79 | 25.45 | 24.32 | 25.38 | 5,436,911 | +1.07(+4.42%) |
Jun 30, 2010 | 24.27 | 24.90 | 24.19 | 24.31 | 10,552 | -0.49(-1.98%) |
Jun 29, 2010 | 25.44 | 25.47 | 24.52 | 24.80 | 16,739 | -1.42(-5.41%) |
Jun 25, 2010 | 26.22 | 26.39 | 25.63 | 26.22 | 1,540,966 | +0.17(+0.65%) |
Jun 24, 2010 | 26.43 | 26.62 | 25.92 | 26.05 | 4,325 | -0.67(-2.52%) |
Jun 23, 2010 | 26.60 | 26.90 | 26.14 | 26.72 | 2,733,585 | +0.05(+0.18%) |
Jun 22, 2010 | 27.10 | 27.40 | 26.57 | 26.67 | 1,361 | -0.15(-0.55%) |
Jun 21, 2010 | 27.12 | 27.36 | 26.70 | 26.82 | 2,346,187 | +0.29(+1.11%) |
Jun 18, 2010 | 26.53 | 26.56 | 26.26 | 26.53 | 1,534,578 | +0.06(+0.24%) |
Jun 17, 2010 | 26.69 | 26.72 | 26.20 | 26.46 | 1,853,223 | -0.09(-0.34%) |
Jun 16, 2010 | 26.37 | 26.79 | 26.21 | 26.55 | 2,944,946 | -0.31(-1.16%) |
Jun 15, 2010 | 26.45 | 26.96 | 26.25 | 26.87 | 1,563 | +1.00(+3.87%) |
Jun 14, 2010 | 26.32 | 26.55 | 25.81 | 25.87 | 3,188,956 | +0.39(+1.53%) |
Jun 11, 2010 | 24.94 | 25.52 | 24.91 | 25.48 | 2,456,423 | +0.15(+0.58%) |
Jun 10, 2010 | 25.15 | 25.42 | 24.94 | 25.33 | 859 | +1.35(+5.65%) |
Jun 09, 2010 | 24.47 | 24.93 | 23.82 | 23.98 | 4,966,823 | -0.21(-0.86%) |
Jun 08, 2010 | 23.98 | 24.40 | 23.72 | 24.19 | 23,883 | +0.33(+1.37%) |
Jun 07, 2010 | 24.57 | 24.75 | 23.86 | 23.86 | 2,791,457 | -0.55(-2.25%) |
Jun 04, 2010 | 24.41 | 25.32 | 24.32 | 24.41 | 3,197,850 | -1.47(-5.66%) |
Jun 03, 2010 | 26.15 | 26.18 | 25.43 | 25.87 | 2,853,095 | +0.30(+1.17%) |
Jun 02, 2010 | 24.78 | 25.57 | 24.73 | 25.57 | 2,447,442 | +0.81(+3.28%) |
Jun 01, 2010 | 25.23 | 26.01 | 24.74 | 24.76 | 4,065,895 | -1.02(-3.96%) |
May 28, 2010 | 25.78 | 26.62 | 25.53 | 25.78 | 4,145,539 | -1.16(-4.31%) |
May 27, 2010 | 26.41 | 26.94 | 26.07 | 26.94 | 3,692,778 | +2.17(+8.75%) |
May 26, 2010 | 25.19 | 25.85 | 24.65 | 24.78 | 3,981,593 | +0.37(+1.51%) |
May 25, 2010 | 23.22 | 24.48 | 23.03 | 24.41 | 7,928 | -0.15(-0.59%) |
May 24, 2010 | 25.02 | 25.24 | 24.51 | 24.55 | 2,137,449 | -0.92(-3.63%) |
May 21, 2010 | 24.57 | 25.58 | 24.48 | 25.48 | 3,127,695 | +1.05(+4.29%) |
May 20, 2010 | 24.37 | 25.15 | 24.27 | 24.43 | 4,312,897 | -1.46(-5.63%) |
May 19, 2010 | 25.63 | 25.96 | 25.21 | 25.89 | 3,609,560 | +0.18(+0.70%) |
May 18, 2010 | 26.69 | 26.86 | 25.58 | 25.71 | 2,155 | -0.38(-1.44%) |
May 17, 2010 | 26.21 | 26.35 | 25.32 | 26.08 | 2,540,865 | +0.03(+0.11%) |
May 14, 2010 | 26.05 | 26.63 | 25.53 | 26.05 | 2,728,465 | -0.96(-3.55%) |
May 13, 2010 | 27.07 | 27.53 | 26.90 | 27.01 | 1,902,541 | -0.20(-0.74%) |
May 12, 2010 | 27.20 | 27.39 | 27.05 | 27.21 | 3,234,600 | +0.10(+0.36%) |
May 11, 2010 | 27.32 | 27.39 | 26.96 | 27.12 | 10,485 | -0.02(-0.08%) |
May 10, 2010 | 26.89 | 27.21 | 26.87 | 27.14 | 3,800,415 | +1.62(+6.34%) |
May 07, 2010 | 25.98 | 26.24 | 24.78 | 25.52 | 5,092,204 | -0.10(-0.38%) |
May 06, 2010 | 26.34 | 27.02 | 24.31 | 25.62 | 5,659,973 | -0.61(-2.33%) |
May 05, 2010 | 26.66 | 27.23 | 26.20 | 26.23 | 5,381,415 | -0.74(-2.73%) |
May 04, 2010 | 27.47 | 27.51 | 26.82 | 26.96 | 4,846,735 | -1.40(-4.92%) |