Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.96 | 28.83 | 27.78 | 28.69 | 287,407 | +0.53(+1.89%) |
Jul 29, 2010 | 28.22 | 28.60 | 27.97 | 28.16 | 155,250 | +0.02(+0.07%) |
Jul 28, 2010 | 28.43 | 28.68 | 28.01 | 28.14 | 279,615 | -0.46(-1.62%) |
Jul 27, 2010 | 28.99 | 29.08 | 28.51 | 28.60 | 194,347 | -0.37(-1.27%) |
Jul 26, 2010 | 28.51 | 29.14 | 28.15 | 28.97 | 345,413 | +0.51(+1.80%) |
Jul 23, 2010 | 27.91 | 28.60 | 27.89 | 28.46 | 371,835 | +0.64(+2.29%) |
Jul 22, 2010 | 27.71 | 27.91 | 27.67 | 27.82 | 176,847 | +0.25(+0.91%) |
Jul 21, 2010 | 27.88 | 28.29 | 27.45 | 27.57 | 775,455 | -0.26(-0.94%) |
Jul 20, 2010 | 27.56 | 27.89 | 27.46 | 27.83 | 410,077 | +0.05(+0.17%) |
Jul 19, 2010 | 27.83 | 28.07 | 27.68 | 27.78 | 416,364 | -0.10(-0.35%) |
Jul 16, 2010 | 27.93 | 28.27 | 27.78 | 27.88 | 500,369 | -0.14(-0.52%) |
Jul 15, 2010 | 28.25 | 28.47 | 27.97 | 28.02 | 442,529 | -0.30(-1.06%) |
Jul 14, 2010 | 28.27 | 28.39 | 28.00 | 28.32 | 518,268 | +0.10(+0.34%) |
Jul 13, 2010 | 28.42 | 28.94 | 27.84 | 28.23 | 890,777 | +0.02(+0.07%) |
Jul 12, 2010 | 28.24 | 28.80 | 28.17 | 28.21 | 371,306 | -0.17(-0.61%) |
Jul 09, 2010 | 28.37 | 28.78 | 28.13 | 28.38 | 346,819 | -0.04(-0.14%) |
Jul 08, 2010 | 28.58 | 28.70 | 28.41 | 28.42 | 407,572 | -0.16(-0.57%) |
Jul 07, 2010 | 29.04 | 29.04 | 28.36 | 28.58 | 356,300 | -0.46(-1.57%) |
Jul 06, 2010 | 29.33 | 29.33 | 28.76 | 29.04 | 488,304 | -0.08(-0.27%) |
Jul 02, 2010 | 29.44 | 29.69 | 28.92 | 29.12 | 399,511 | -0.07(-0.23%) |
Jul 01, 2010 | 28.94 | 29.32 | 28.60 | 29.18 | 687,046 | +0.29(+1.00%) |
Jun 30, 2010 | 28.59 | 29.49 | 28.51 | 28.89 | 520,869 | +0.19(+0.67%) |
Jun 29, 2010 | 29.38 | 29.73 | 28.64 | 28.70 | 305,657 | -1.19(-3.98%) |
Jun 25, 2010 | 29.10 | 29.89 | 29.10 | 29.89 | 1,548,418 | +0.78(+2.69%) |
Jun 24, 2010 | 29.30 | 29.45 | 29.09 | 29.11 | 218,861 | -0.24(-0.82%) |
Jun 23, 2010 | 29.47 | 29.54 | 29.00 | 29.35 | 485,190 | -0.28(-0.95%) |
Jun 22, 2010 | 29.13 | 29.74 | 29.13 | 29.63 | 825,354 | +0.67(+2.30%) |
Jun 21, 2010 | 29.47 | 29.57 | 28.88 | 28.96 | 231,438 | -0.42(-1.41%) |
Jun 18, 2010 | 29.38 | 29.47 | 29.18 | 29.38 | 344,363 | +0.05(+0.17%) |
Jun 17, 2010 | 29.39 | 29.57 | 29.17 | 29.33 | 289,633 | +0.13(+0.43%) |
Jun 16, 2010 | 29.32 | 29.44 | 29.11 | 29.20 | 404,473 | -0.30(-1.02%) |
Jun 15, 2010 | 29.47 | 29.63 | 28.66 | 29.50 | 712,297 | +0.13(+0.43%) |
Jun 14, 2010 | 28.65 | 29.49 | 28.57 | 29.38 | 439,413 | +0.82(+2.88%) |
Jun 11, 2010 | 28.22 | 28.61 | 28.22 | 28.56 | 242,894 | +0.08(+0.27%) |
Jun 10, 2010 | 28.23 | 28.55 | 27.85 | 28.48 | 663,144 | +0.50(+1.80%) |
Jun 09, 2010 | 28.81 | 28.98 | 27.88 | 27.98 | 818,649 | -0.61(-2.13%) |
Jun 08, 2010 | 28.50 | 28.73 | 28.33 | 28.58 | 968,182 | +0.00(+0.00%) |
Jun 07, 2010 | 29.06 | 29.55 | 28.57 | 28.58 | 716,130 | -0.43(-1.47%) |
Jun 04, 2010 | 29.26 | 29.47 | 28.90 | 29.01 | 927,272 | -0.67(-2.25%) |
Jun 03, 2010 | 29.09 | 29.76 | 29.04 | 29.68 | 690,434 | +0.43(+1.49%) |
Jun 02, 2010 | 28.58 | 29.24 | 28.27 | 29.24 | 783,810 | +0.54(+1.89%) |
Jun 01, 2010 | 29.31 | 29.45 | 28.61 | 28.70 | 696,396 | -0.53(-1.82%) |
May 28, 2010 | 28.76 | 29.38 | 28.58 | 29.23 | 533,831 | +0.47(+1.65%) |
May 27, 2010 | 28.46 | 28.92 | 28.33 | 28.76 | 761,819 | +0.49(+1.74%) |
May 26, 2010 | 29.04 | 29.19 | 28.03 | 28.27 | 5,121,982 | -0.46(-1.61%) |
May 25, 2010 | 27.66 | 28.73 | 27.46 | 28.73 | 1,153,177 | +0.48(+1.71%) |
May 24, 2010 | 27.84 | 28.73 | 27.84 | 28.25 | 997,781 | +0.21(+0.76%) |
May 21, 2010 | 27.91 | 28.27 | 27.50 | 28.03 | 1,054,026 | -0.22(-0.79%) |
May 20, 2010 | 28.48 | 29.26 | 28.00 | 28.26 | 592,109 | -0.72(-2.50%) |
May 19, 2010 | 29.03 | 29.46 | 28.60 | 28.98 | 760,545 | -0.30(-1.02%) |
May 18, 2010 | 29.76 | 30.10 | 29.10 | 29.28 | 1,532,178 | -0.43(-1.46%) |
May 17, 2010 | 29.74 | 30.68 | 29.50 | 29.72 | 1,455,132 | -0.08(-0.26%) |
May 14, 2010 | 29.16 | 29.90 | 29.09 | 29.79 | 1,141,079 | +0.51(+1.75%) |
May 13, 2010 | 28.66 | 30.42 | 28.56 | 29.28 | 1,557,755 | +0.37(+1.27%) |
May 12, 2010 | 27.88 | 29.30 | 27.37 | 28.91 | 2,171,957 | +1.41(+5.13%) |
May 11, 2010 | 27.07 | 27.55 | 26.63 | 27.50 | 604,540 | +0.61(+2.26%) |
May 10, 2010 | 27.19 | 27.53 | 26.72 | 26.89 | 919,963 | +0.11(+0.40%) |
May 07, 2010 | 26.85 | 27.28 | 26.54 | 26.79 | 1,974,182 | -0.26(-0.96%) |
May 06, 2010 | 27.25 | 27.49 | 26.85 | 27.05 | 625,469 | -0.30(-1.10%) |
May 05, 2010 | 27.31 | 27.60 | 27.06 | 27.35 | 437,828 | -0.05(-0.18%) |
May 04, 2010 | 27.08 | 27.50 | 27.00 | 27.40 | 487,951 | +0.19(+0.71%) |