Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.73 | 22.88 | 22.49 | 22.73 | 14,807,292 | -0.16(-0.68%) |
Jul 29, 2010 | 23.20 | 23.66 | 22.67 | 22.89 | 66,482 | -0.47(-2.03%) |
Jul 28, 2010 | 23.36 | 23.77 | 21.85 | 23.36 | 4,059 | +0.70(+3.07%) |
Jul 27, 2010 | 22.67 | 23.10 | 22.62 | 22.67 | 55,314 | -0.30(-1.29%) |
Jul 26, 2010 | 22.98 | 23.14 | 22.65 | 22.96 | 8,183,913 | +0.05(+0.23%) |
Jul 23, 2010 | 22.18 | 23.05 | 22.13 | 22.91 | 16,583,118 | +0.75(+3.38%) |
Jul 22, 2010 | 22.40 | 22.82 | 21.63 | 22.16 | 44,969 | -0.03(-0.13%) |
Jul 21, 2010 | 22.71 | 22.71 | 22.11 | 22.19 | 12,130,642 | -0.39(-1.74%) |
Jul 20, 2010 | 22.59 | 22.62 | 22.06 | 22.59 | 9,766,768 | +0.31(+1.39%) |
Jul 19, 2010 | 22.23 | 22.39 | 22.08 | 22.28 | 11,117,483 | +0.09(+0.40%) |
Jul 16, 2010 | 22.19 | 22.73 | 22.13 | 22.19 | 14,221,734 | -0.35(-1.57%) |
Jul 15, 2010 | 22.64 | 22.78 | 22.32 | 22.54 | 10,586,679 | -0.11(-0.49%) |
Jul 14, 2010 | 22.54 | 22.73 | 22.33 | 22.65 | 98,478 | +0.09(+0.39%) |
Jul 13, 2010 | 22.24 | 22.66 | 22.24 | 22.56 | 92,423 | +0.43(+1.94%) |
Jul 12, 2010 | 21.97 | 22.19 | 21.92 | 22.14 | 10,501,688 | +0.13(+0.57%) |
Jul 09, 2010 | 22.01 | 22.06 | 21.60 | 22.01 | 11,538,432 | +0.27(+1.26%) |
Jul 08, 2010 | 21.69 | 21.80 | 21.39 | 21.74 | 18,511 | +0.24(+1.10%) |
Jul 07, 2010 | 21.26 | 21.52 | 20.90 | 21.50 | 23,253,352 | +0.41(+1.96%) |
Jul 06, 2010 | 21.64 | 21.84 | 20.91 | 21.09 | 15,528 | -0.39(-1.82%) |
Jul 02, 2010 | 21.48 | 21.82 | 21.32 | 21.48 | 9,728,633 | -0.11(-0.51%) |
Jul 01, 2010 | 21.56 | 21.64 | 21.03 | 21.59 | 22,709,100 | -0.07(-0.31%) |
Jun 30, 2010 | 22.11 | 22.34 | 21.58 | 21.66 | 26,312 | -0.31(-1.41%) |
Jun 29, 2010 | 21.97 | 22.64 | 21.88 | 21.97 | 35,336 | -0.64(-2.81%) |
Jun 25, 2010 | 22.60 | 22.80 | 22.56 | 22.60 | 21,153,210 | -0.14(-0.62%) |
Jun 24, 2010 | 23.05 | 23.10 | 22.54 | 22.74 | 20,218 | -0.47(-2.04%) |
Jun 23, 2010 | 23.19 | 23.37 | 23.03 | 23.21 | 72,981 | +0.02(+0.10%) |
Jun 22, 2010 | 23.19 | 23.52 | 23.16 | 23.19 | 240,104 | -0.28(-1.20%) |
Jun 21, 2010 | 24.31 | 24.40 | 23.41 | 23.47 | 16,542,106 | -0.48(-2.00%) |
Jun 18, 2010 | 23.95 | 24.74 | 23.95 | 23.95 | 32,899,512 | +0.44(+1.85%) |
Jun 17, 2010 | 23.62 | 23.70 | 23.31 | 23.52 | 13,103,671 | -0.03(-0.13%) |
Jun 16, 2010 | 23.68 | 23.83 | 23.50 | 23.55 | 21,523,654 | -0.25(-1.06%) |
Jun 15, 2010 | 23.55 | 23.82 | 23.53 | 23.80 | 925,018 | +0.26(+1.10%) |
Jun 14, 2010 | 23.92 | 24.19 | 23.51 | 23.54 | 20,996,088 | -0.16(-0.65%) |
Jun 11, 2010 | 23.41 | 23.72 | 23.19 | 23.70 | 21,682,278 | +0.13(+0.56%) |
Jun 10, 2010 | 22.79 | 23.62 | 22.77 | 23.56 | 80,589 | +0.91(+4.01%) |
Jun 09, 2010 | 23.09 | 23.23 | 22.38 | 22.65 | 33,594,700 | -0.36(-1.57%) |
Jun 08, 2010 | 22.87 | 23.16 | 22.69 | 23.02 | 33,791 | +0.09(+0.39%) |
Jun 07, 2010 | 22.85 | 23.67 | 21.88 | 22.93 | 67,756,008 | -2.03(-8.14%) |
Jun 04, 2010 | 24.96 | 25.53 | 24.85 | 24.96 | 16,077,855 | -0.94(-3.62%) |
Jun 03, 2010 | 25.97 | 26.08 | 25.49 | 25.90 | 9,765,300 | -0.10(-0.40%) |
Jun 02, 2010 | 25.48 | 26.01 | 25.45 | 26.00 | 85,761 | +0.64(+2.50%) |
Jun 01, 2010 | 25.41 | 25.80 | 25.11 | 25.36 | 16,644,882 | -0.21(-0.84%) |
May 28, 2010 | 25.58 | 25.84 | 25.22 | 25.58 | 25,897,360 | +0.03(+0.12%) |
May 27, 2010 | 25.17 | 25.56 | 25.08 | 25.55 | 16,176,464 | +0.61(+2.43%) |
May 26, 2010 | 25.25 | 25.38 | 24.85 | 24.94 | 135 | -0.22(-0.88%) |
May 25, 2010 | 24.46 | 25.19 | 24.42 | 25.16 | 89,748 | +0.09(+0.35%) |
May 24, 2010 | 25.21 | 25.36 | 25.02 | 25.08 | 12,479,636 | -0.26(-1.02%) |
May 21, 2010 | 24.54 | 25.34 | 24.51 | 25.33 | 20,093,394 | +0.33(+1.30%) |
May 20, 2010 | 25.08 | 25.41 | 24.92 | 25.01 | 270 | -0.81(-3.12%) |
May 19, 2010 | 25.89 | 25.90 | 25.55 | 25.81 | 16,020,993 | -0.18(-0.71%) |
May 18, 2010 | 26.64 | 26.64 | 25.87 | 26.00 | 218,679 | -0.49(-1.87%) |
May 17, 2010 | 26.50 | 26.58 | 26.04 | 26.49 | 9,151,457 | +0.07(+0.25%) |
May 14, 2010 | 26.43 | 26.92 | 26.26 | 26.43 | 14,109,458 | -0.53(-1.97%) |
May 13, 2010 | 26.80 | 27.20 | 26.48 | 26.96 | 12,667,772 | +0.13(+0.50%) |
May 12, 2010 | 26.46 | 26.87 | 26.35 | 26.83 | 8,990,273 | +0.42(+1.59%) |
May 11, 2010 | 26.69 | 26.89 | 26.33 | 26.41 | 32,468 | -0.31(-1.16%) |
May 10, 2010 | 26.50 | 26.77 | 26.39 | 26.72 | 12,275,530 | +0.97(+3.76%) |
May 07, 2010 | 25.98 | 26.22 | 25.06 | 25.75 | 21,513,436 | -0.27(-1.05%) |
May 06, 2010 | 26.04 | 26.81 | 24.77 | 26.02 | 4,603 | -1.08(-3.99%) |
May 05, 2010 | 27.14 | 27.20 | 26.52 | 27.10 | 12,990,131 | +0.01(+0.04%) |
May 04, 2010 | 27.03 | 27.62 | 26.79 | 27.09 | 1,489 | -0.30(-1.08%) |