Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.47 | 23.67 | 22.89 | 23.59 | 4,095,217 | -0.02(-0.08%) |
Jul 29, 2010 | 24.02 | 24.40 | 23.22 | 23.61 | 4,690,234 | -0.26(-1.08%) |
Jul 28, 2010 | 23.87 | 24.59 | 23.79 | 23.87 | 196 | -0.47(-1.93%) |
Jul 27, 2010 | 24.34 | 24.81 | 24.27 | 24.34 | 263 | -0.31(-1.24%) |
Jul 26, 2010 | 23.95 | 24.66 | 23.68 | 24.65 | 4,171,149 | +0.64(+2.67%) |
Jul 23, 2010 | 23.47 | 24.10 | 23.21 | 24.00 | 4,876,243 | +0.38(+1.62%) |
Jul 22, 2010 | 22.96 | 23.95 | 22.96 | 23.62 | 6,954,793 | +0.99(+4.36%) |
Jul 21, 2010 | 22.90 | 23.58 | 22.52 | 22.63 | 10,370,404 | -0.32(-1.38%) |
Jul 20, 2010 | 22.95 | 22.95 | 20.60 | 22.95 | 14,278,178 | +1.93(+9.16%) |
Jul 19, 2010 | 20.85 | 21.09 | 20.53 | 21.02 | 3,258,526 | +0.21(+1.01%) |
Jul 16, 2010 | 20.81 | 21.77 | 20.81 | 20.81 | 5,589,786 | -0.91(-4.19%) |
Jul 15, 2010 | 21.97 | 22.18 | 21.56 | 21.72 | 4,295,134 | -0.30(-1.35%) |
Jul 14, 2010 | 22.03 | 22.06 | 21.69 | 22.02 | 104 | -0.19(-0.86%) |
Jul 13, 2010 | 21.93 | 22.32 | 21.82 | 22.21 | 4,906,849 | +0.60(+2.79%) |
Jul 12, 2010 | 22.15 | 22.28 | 21.41 | 21.61 | 5,951,415 | -0.77(-3.42%) |
Jul 09, 2010 | 22.38 | 22.47 | 21.78 | 22.38 | 7,308,526 | +0.11(+0.52%) |
Jul 08, 2010 | 22.84 | 23.29 | 21.97 | 22.26 | 182 | +1.40(+6.70%) |
Jul 07, 2010 | 19.86 | 20.86 | 19.78 | 20.86 | 10,632,329 | +1.10(+5.57%) |
Jul 06, 2010 | 20.48 | 20.60 | 19.28 | 19.76 | 1,330 | -0.31(-1.56%) |
Jul 02, 2010 | 20.07 | 20.66 | 19.80 | 20.07 | 6,147,935 | -0.14(-0.70%) |
Jul 01, 2010 | 20.22 | 20.55 | 19.86 | 20.22 | 13,768,639 | -0.16(-0.79%) |
Jun 30, 2010 | 20.84 | 20.94 | 20.31 | 20.38 | 892 | -0.26(-1.24%) |
Jun 29, 2010 | 21.59 | 21.59 | 20.47 | 20.63 | 9,099,873 | -1.39(-6.29%) |
Jun 25, 2010 | 22.02 | 22.26 | 21.71 | 22.02 | 6,547,497 | -0.03(-0.13%) |
Jun 24, 2010 | 23.22 | 23.22 | 21.87 | 22.05 | 12,180,665 | -1.35(-5.76%) |
Jun 23, 2010 | 23.42 | 23.60 | 22.78 | 23.39 | 7,632,687 | +0.00(+0.00%) |
Jun 22, 2010 | 24.10 | 24.57 | 23.30 | 23.39 | 3,267 | -0.67(-2.80%) |
Jun 21, 2010 | 25.21 | 25.34 | 24.05 | 24.07 | 6,921,186 | -0.75(-3.02%) |
Jun 18, 2010 | 24.82 | 25.39 | 24.67 | 24.82 | 5,598,066 | -0.39(-1.54%) |
Jun 17, 2010 | 25.85 | 25.91 | 24.96 | 25.21 | 7,464,287 | -0.61(-2.35%) |
Jun 16, 2010 | 25.95 | 26.14 | 25.23 | 25.81 | 10,164,129 | -0.35(-1.34%) |
Jun 15, 2010 | 25.85 | 26.39 | 25.69 | 26.16 | 5,786,869 | +0.42(+1.62%) |
Jun 14, 2010 | 24.87 | 26.13 | 24.85 | 25.75 | 6,385,041 | +1.09(+4.42%) |
Jun 11, 2010 | 24.59 | 25.07 | 24.34 | 24.66 | 3,293,238 | -0.27(-1.07%) |
Jun 10, 2010 | 24.57 | 24.97 | 24.40 | 24.92 | 3,794,470 | +0.88(+3.67%) |
Jun 09, 2010 | 24.02 | 24.54 | 23.90 | 24.04 | 4,887,759 | +0.17(+0.72%) |
Jun 08, 2010 | 23.58 | 23.93 | 23.24 | 23.87 | 316 | +0.38(+1.62%) |
Jun 07, 2010 | 24.17 | 24.45 | 23.43 | 23.49 | 4,118,410 | -0.68(-2.83%) |
Jun 04, 2010 | 24.17 | 25.17 | 23.81 | 24.17 | 7,603,667 | -1.51(-5.87%) |
Jun 03, 2010 | 25.89 | 26.54 | 25.53 | 25.68 | 4,571,539 | -0.07(-0.26%) |
Jun 02, 2010 | 25.41 | 25.77 | 25.03 | 25.75 | 11,653 | +0.54(+2.15%) |
Jun 01, 2010 | 25.73 | 26.07 | 25.15 | 25.21 | 5,596,379 | -0.87(-3.35%) |
May 28, 2010 | 26.08 | 26.67 | 25.92 | 26.08 | 4,224,237 | -0.28(-1.04%) |
May 27, 2010 | 25.63 | 26.38 | 25.38 | 26.35 | 5,121,351 | +1.28(+5.11%) |
May 26, 2010 | 26.02 | 26.15 | 24.97 | 25.07 | 105 | -0.67(-2.62%) |
May 25, 2010 | 24.74 | 25.75 | 24.64 | 25.75 | 4,392,923 | +0.13(+0.52%) |
May 24, 2010 | 25.92 | 26.18 | 25.53 | 25.61 | 5,370,442 | -0.31(-1.21%) |
May 21, 2010 | 24.25 | 26.03 | 24.25 | 25.93 | 11,358,734 | +1.26(+5.12%) |
May 20, 2010 | 24.85 | 25.56 | 24.67 | 24.67 | 105 | -0.48(-1.92%) |
May 19, 2010 | 24.88 | 25.59 | 24.70 | 25.15 | 8,146,502 | -0.13(-0.53%) |
May 18, 2010 | 26.52 | 26.66 | 25.16 | 25.28 | 7,173,090 | -0.92(-3.51%) |
May 17, 2010 | 26.55 | 26.86 | 25.30 | 26.20 | 7,831,252 | +0.08(+0.29%) |
May 14, 2010 | 26.13 | 26.60 | 25.71 | 26.13 | 8,230,434 | -0.60(-2.24%) |
May 13, 2010 | 28.04 | 28.14 | 26.66 | 26.72 | 7,849,535 | -1.39(-4.93%) |
May 12, 2010 | 27.85 | 28.24 | 27.44 | 28.11 | 3,935,547 | +0.53(+1.93%) |
May 11, 2010 | 27.89 | 28.11 | 27.55 | 27.58 | 7,276,731 | -0.52(-1.86%) |
May 10, 2010 | 27.63 | 28.12 | 27.60 | 28.10 | 6,737,394 | +1.91(+7.28%) |
May 07, 2010 | 26.70 | 27.46 | 25.53 | 26.19 | 8,492,048 | -0.49(-1.85%) |
May 06, 2010 | 26.70 | 27.83 | 25.39 | 26.69 | 1,264 | -0.25(-0.92%) |
May 05, 2010 | 27.05 | 27.77 | 26.70 | 26.93 | 7,250,134 | -0.30(-1.11%) |
May 04, 2010 | 28.13 | 28.14 | 27.01 | 27.24 | 632 | -1.31(-4.59%) |