Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.95 | 24.51 | 23.66 | 23.95 | 6,529,449 | -1.04(-4.15%) |
Jul 29, 2010 | 25.40 | 25.45 | 24.82 | 24.99 | 2,051,080 | -0.42(-1.65%) |
Jul 28, 2010 | 25.41 | 25.41 | 25.14 | 25.41 | 258 | +0.00(+0.00%) |
Jul 27, 2010 | 25.41 | 25.42 | 25.04 | 25.41 | 344 | +0.30(+1.20%) |
Jul 26, 2010 | 25.01 | 25.11 | 24.86 | 25.11 | 2,172,582 | +0.17(+0.69%) |
Jul 23, 2010 | 24.76 | 24.95 | 24.56 | 24.94 | 1,547,040 | +0.19(+0.75%) |
Jul 22, 2010 | 24.43 | 24.82 | 24.40 | 24.75 | 1,966,534 | +0.45(+1.86%) |
Jul 21, 2010 | 24.84 | 24.84 | 24.14 | 24.30 | 2,655,164 | -0.48(-1.95%) |
Jul 20, 2010 | 24.78 | 24.79 | 24.18 | 24.78 | 3,085,415 | +0.04(+0.17%) |
Jul 19, 2010 | 24.45 | 24.81 | 24.32 | 24.74 | 1,384,420 | +0.29(+1.17%) |
Jul 16, 2010 | 24.45 | 24.97 | 24.41 | 24.45 | 2,630,446 | -0.41(-1.65%) |
Jul 15, 2010 | 24.90 | 25.09 | 24.70 | 24.86 | 2,072,709 | +0.00(+0.00%) |
Jul 14, 2010 | 24.88 | 24.91 | 24.63 | 24.86 | 2,400,565 | -0.10(-0.40%) |
Jul 13, 2010 | 24.90 | 25.09 | 24.79 | 24.96 | 1,780,736 | +0.23(+0.92%) |
Jul 12, 2010 | 24.67 | 24.86 | 24.55 | 24.73 | 1,087,938 | -0.03(-0.13%) |
Jul 09, 2010 | 24.76 | 24.79 | 24.43 | 24.76 | 1,846,191 | +0.17(+0.70%) |
Jul 08, 2010 | 24.71 | 24.77 | 24.50 | 24.59 | 2,135,910 | +0.03(+0.11%) |
Jul 07, 2010 | 23.91 | 24.57 | 23.79 | 24.57 | 2,741,449 | +0.74(+3.11%) |
Jul 06, 2010 | 23.71 | 24.00 | 23.60 | 23.83 | 318 | +0.23(+0.99%) |
Jul 02, 2010 | 23.59 | 23.73 | 23.38 | 23.59 | 2,411,504 | +0.20(+0.86%) |
Jul 01, 2010 | 23.59 | 23.77 | 23.31 | 23.39 | 2,615,881 | -0.28(-1.16%) |
Jun 30, 2010 | 23.68 | 24.00 | 23.53 | 23.66 | 904,522 | -0.01(-0.02%) |
Jun 29, 2010 | 24.04 | 24.06 | 23.58 | 23.67 | 2,154,750 | -0.47(-1.96%) |
Jun 25, 2010 | 24.14 | 24.31 | 23.83 | 24.14 | 2,032,061 | +0.01(+0.02%) |
Jun 24, 2010 | 24.07 | 24.43 | 24.03 | 24.14 | 2,141,539 | +0.01(+0.02%) |
Jun 23, 2010 | 24.36 | 24.48 | 24.02 | 24.13 | 2,107,250 | -0.26(-1.06%) |
Jun 22, 2010 | 24.96 | 25.00 | 24.31 | 24.39 | 1,695,773 | -0.53(-2.12%) |
Jun 21, 2010 | 25.28 | 25.32 | 24.79 | 24.92 | 1,305,625 | -0.17(-0.66%) |
Jun 18, 2010 | 25.09 | 25.15 | 24.95 | 25.09 | 3,089,472 | +0.00(+0.00%) |
Jun 17, 2010 | 24.76 | 25.12 | 24.61 | 25.09 | 3,589,970 | +0.33(+1.34%) |
Jun 16, 2010 | 24.40 | 24.95 | 24.39 | 24.75 | 2,671,209 | +0.25(+1.00%) |
Jun 15, 2010 | 24.12 | 24.53 | 24.00 | 24.51 | 2,796,220 | +0.65(+2.71%) |
Jun 14, 2010 | 23.86 | 24.07 | 23.81 | 23.86 | 1,723,349 | +0.21(+0.89%) |
Jun 11, 2010 | 23.49 | 23.70 | 23.28 | 23.65 | 2,854,281 | -0.03(-0.11%) |
Jun 10, 2010 | 23.42 | 23.72 | 23.38 | 23.68 | 2,705,248 | +0.52(+2.26%) |
Jun 09, 2010 | 23.23 | 23.52 | 23.05 | 23.15 | 4,006,755 | +0.03(+0.11%) |
Jun 08, 2010 | 22.87 | 23.18 | 22.66 | 23.13 | 3,626,770 | +0.32(+1.40%) |
Jun 07, 2010 | 22.80 | 23.10 | 22.57 | 22.81 | 3,173,646 | +0.02(+0.07%) |
Jun 04, 2010 | 22.79 | 23.26 | 22.71 | 22.79 | 3,006,123 | -0.76(-3.22%) |
Jun 03, 2010 | 23.52 | 23.61 | 23.28 | 23.55 | 2,615,532 | +0.14(+0.61%) |
Jun 02, 2010 | 23.19 | 23.44 | 22.94 | 23.41 | 15,190 | +0.36(+1.58%) |
Jun 01, 2010 | 23.20 | 23.50 | 23.05 | 23.05 | 2,223,167 | -0.31(-1.32%) |
May 28, 2010 | 23.35 | 23.60 | 23.30 | 23.35 | 1,874,257 | +0.01(+0.04%) |
May 27, 2010 | 23.23 | 23.37 | 23.02 | 23.34 | 1,615,985 | +0.49(+2.13%) |
May 26, 2010 | 23.07 | 23.28 | 22.79 | 22.86 | 3,145,677 | -0.10(-0.45%) |
May 25, 2010 | 22.55 | 22.97 | 22.21 | 22.96 | 3,977,676 | -0.06(-0.27%) |
May 24, 2010 | 23.06 | 23.36 | 22.97 | 23.02 | 1,709,301 | -0.27(-1.17%) |
May 21, 2010 | 22.82 | 23.29 | 22.68 | 23.29 | 3,858,165 | +0.15(+0.64%) |
May 20, 2010 | 23.27 | 23.58 | 23.09 | 23.14 | 3,631,802 | -0.71(-2.99%) |
May 19, 2010 | 24.04 | 24.19 | 23.68 | 23.86 | 1,697,226 | -0.35(-1.44%) |
May 18, 2010 | 24.66 | 24.76 | 24.17 | 24.20 | 172,661 | -0.22(-0.90%) |
May 17, 2010 | 24.27 | 24.51 | 23.99 | 24.43 | 2,134,910 | +0.15(+0.63%) |
May 14, 2010 | 24.27 | 24.56 | 24.15 | 24.27 | 3,178,668 | -0.25(-1.03%) |
May 13, 2010 | 24.53 | 24.86 | 24.43 | 24.52 | 2,623,347 | -0.08(-0.33%) |
May 12, 2010 | 24.51 | 24.72 | 24.36 | 24.61 | 1,860,545 | +0.12(+0.48%) |
May 11, 2010 | 24.51 | 24.79 | 24.43 | 24.49 | 194 | +0.16(+0.68%) |
May 10, 2010 | 24.00 | 24.36 | 23.99 | 24.32 | 2,727,570 | +0.88(+3.74%) |
May 07, 2010 | 23.87 | 24.06 | 23.34 | 23.45 | 5,128,053 | -0.45(-1.87%) |
May 06, 2010 | 23.87 | 24.46 | 22.07 | 23.89 | 389 | -0.75(-3.06%) |
May 05, 2010 | 24.54 | 24.67 | 24.33 | 24.65 | 2,679,599 | -0.06(-0.23%) |
May 04, 2010 | 24.81 | 24.95 | 24.59 | 24.70 | 3,381,592 | -0.40(-1.57%) |