Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.93 | 23.18 | 22.47 | 22.93 | 2,103,049 | +0.07(+0.29%) |
Jul 29, 2010 | 22.96 | 23.19 | 22.67 | 22.86 | 2,318,371 | +0.11(+0.46%) |
Jul 28, 2010 | 22.65 | 22.95 | 22.65 | 22.76 | 1,955,625 | +0.14(+0.60%) |
Jul 27, 2010 | 22.52 | 22.75 | 22.47 | 22.62 | 1,971,068 | +0.32(+1.46%) |
Jul 26, 2010 | 22.13 | 22.36 | 21.99 | 22.30 | 2,226,840 | +0.28(+1.25%) |
Jul 23, 2010 | 21.94 | 22.10 | 21.79 | 22.02 | 3,257,532 | +0.08(+0.36%) |
Jul 22, 2010 | 21.97 | 22.02 | 21.85 | 21.94 | 3,068,253 | +0.59(+2.78%) |
Jul 21, 2010 | 22.31 | 22.31 | 21.29 | 21.35 | 3,625,482 | -0.71(-3.22%) |
Jul 20, 2010 | 21.61 | 22.08 | 21.53 | 22.06 | 1,940,068 | +0.20(+0.90%) |
Jul 19, 2010 | 21.95 | 22.12 | 21.71 | 21.86 | 2,408,271 | -0.17(-0.76%) |
Jul 16, 2010 | 22.03 | 22.50 | 21.94 | 22.03 | 2,470,847 | -0.68(-2.99%) |
Jul 15, 2010 | 22.74 | 22.81 | 22.26 | 22.71 | 2,412,948 | -0.06(-0.25%) |
Jul 14, 2010 | 22.79 | 22.93 | 22.66 | 22.76 | 1,837,153 | -0.02(-0.09%) |
Jul 13, 2010 | 22.82 | 22.96 | 22.64 | 22.78 | 2,530,709 | +0.28(+1.26%) |
Jul 12, 2010 | 22.60 | 22.77 | 22.40 | 22.50 | 2,444,727 | -0.05(-0.21%) |
Jul 09, 2010 | 22.55 | 22.59 | 22.05 | 22.55 | 3,457,409 | +0.67(+3.09%) |
Jul 08, 2010 | 21.88 | 21.93 | 21.51 | 21.87 | 3,321,224 | +0.34(+1.56%) |
Jul 07, 2010 | 21.31 | 21.55 | 21.24 | 21.54 | 2,773,916 | +0.29(+1.38%) |
Jul 06, 2010 | 21.16 | 21.37 | 20.95 | 21.25 | 4,202,715 | +0.72(+3.50%) |
Jul 02, 2010 | 20.53 | 20.72 | 20.38 | 20.53 | 2,876,730 | +0.09(+0.46%) |
Jul 01, 2010 | 20.51 | 20.71 | 20.07 | 20.43 | 2,776,482 | -0.12(-0.57%) |
Jun 30, 2010 | 20.75 | 20.95 | 20.51 | 20.55 | 1,169 | -0.20(-0.95%) |
Jun 29, 2010 | 21.43 | 21.46 | 20.59 | 20.75 | 4,338,660 | -1.26(-5.74%) |
Jun 25, 2010 | 22.01 | 22.16 | 21.72 | 22.01 | 3,111,279 | +0.10(+0.45%) |
Jun 24, 2010 | 22.03 | 22.14 | 21.81 | 21.91 | 2,797,199 | -0.28(-1.28%) |
Jun 23, 2010 | 22.46 | 22.50 | 21.84 | 22.20 | 4,875,809 | -0.58(-2.55%) |
Jun 22, 2010 | 23.18 | 23.25 | 22.74 | 22.78 | 3,195,321 | -0.31(-1.34%) |
Jun 21, 2010 | 23.33 | 23.60 | 22.97 | 23.09 | 2,174,150 | -0.13(-0.57%) |
Jun 18, 2010 | 23.22 | 23.23 | 22.95 | 23.22 | 2,117,581 | +0.33(+1.45%) |
Jun 17, 2010 | 23.10 | 23.10 | 22.71 | 22.89 | 24,745 | -0.15(-0.65%) |
Jun 16, 2010 | 22.77 | 23.09 | 22.76 | 23.04 | 2,956,979 | +0.14(+0.62%) |
Jun 15, 2010 | 22.59 | 22.93 | 22.42 | 22.90 | 2,977,759 | +0.55(+2.46%) |
Jun 14, 2010 | 22.44 | 22.73 | 22.27 | 22.35 | 3,687,246 | +0.28(+1.29%) |
Jun 11, 2010 | 21.90 | 22.16 | 21.88 | 22.06 | 3,555,166 | -0.00(-0.02%) |
Jun 10, 2010 | 21.92 | 22.11 | 21.82 | 22.07 | 2,400,301 | +0.64(+2.99%) |
Jun 09, 2010 | 22.09 | 22.10 | 21.42 | 21.43 | 4,188,195 | -0.24(-1.11%) |
Jun 08, 2010 | 21.49 | 21.69 | 20.95 | 21.67 | 5,473,792 | +0.41(+1.94%) |
Jun 07, 2010 | 21.86 | 21.91 | 21.24 | 21.25 | 4,129,461 | -0.44(-2.04%) |
Jun 04, 2010 | 21.70 | 22.34 | 21.63 | 21.70 | 3,115,439 | -0.91(-4.01%) |
Jun 03, 2010 | 22.80 | 22.94 | 22.40 | 22.60 | 2,338,230 | -0.18(-0.79%) |
Jun 02, 2010 | 22.38 | 22.78 | 22.14 | 22.78 | 26,978 | +0.68(+3.05%) |
Jun 01, 2010 | 22.32 | 22.58 | 22.07 | 22.11 | 4,783,224 | -0.52(-2.30%) |
May 28, 2010 | 22.63 | 23.38 | 22.56 | 22.63 | 6,363,941 | -0.65(-2.79%) |
May 27, 2010 | 23.70 | 23.81 | 22.84 | 23.28 | 5,478,555 | -0.53(-2.24%) |
May 26, 2010 | 24.06 | 24.32 | 23.70 | 23.81 | 4,418 | +0.15(+0.65%) |
May 25, 2010 | 23.10 | 23.74 | 22.92 | 23.66 | 5,363,671 | -0.14(-0.60%) |
May 24, 2010 | 24.01 | 24.13 | 23.75 | 23.80 | 2,204,175 | -0.21(-0.88%) |
May 21, 2010 | 23.27 | 24.06 | 23.00 | 24.01 | 7,192,124 | +0.46(+1.97%) |
May 20, 2010 | 23.83 | 24.10 | 23.51 | 23.55 | 6,487,753 | -1.41(-5.65%) |
May 19, 2010 | 24.66 | 25.08 | 24.40 | 24.96 | 4,043,903 | +0.02(+0.07%) |
May 18, 2010 | 25.10 | 25.52 | 24.78 | 24.94 | 4,259,146 | +0.17(+0.68%) |
May 17, 2010 | 24.92 | 25.07 | 24.19 | 24.77 | 3,258,039 | -0.15(-0.62%) |
May 14, 2010 | 24.93 | 25.25 | 24.66 | 24.93 | 3,009,977 | -0.59(-2.33%) |
May 13, 2010 | 25.79 | 25.94 | 25.42 | 25.52 | 2,033,165 | -0.22(-0.85%) |
May 12, 2010 | 25.60 | 25.76 | 25.37 | 25.74 | 2,533,620 | +0.43(+1.68%) |
May 11, 2010 | 25.65 | 25.72 | 25.27 | 25.31 | 3,286,347 | +0.11(+0.44%) |
May 10, 2010 | 25.03 | 25.24 | 24.95 | 25.20 | 4,744,973 | +0.93(+3.85%) |
May 07, 2010 | 24.44 | 24.71 | 23.70 | 24.27 | 10,577,352 | -0.01(-0.04%) |
May 06, 2010 | 25.26 | 25.32 | 23.04 | 24.28 | 6,720,297 | -1.07(-4.22%) |
May 05, 2010 | 25.39 | 25.77 | 25.34 | 25.35 | 2,923,319 | -0.51(-1.98%) |
May 04, 2010 | 26.10 | 26.18 | 25.80 | 25.86 | 2,773,789 | -0.74(-2.76%) |