Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.79 | 25.04 | 24.02 | 24.79 | 2,281,130 | +0.01(+0.04%) |
Jul 29, 2010 | 24.94 | 25.18 | 24.31 | 24.78 | 2,758,181 | +0.34(+1.39%) |
Jul 28, 2010 | 25.38 | 25.72 | 24.27 | 24.44 | 3,720,337 | +0.30(+1.24%) |
Jul 27, 2010 | 24.14 | 24.79 | 24.05 | 24.14 | 429 | -0.16(-0.66%) |
Jul 26, 2010 | 23.79 | 24.31 | 23.58 | 24.30 | 1,105,897 | +0.59(+2.49%) |
Jul 23, 2010 | 23.23 | 23.71 | 23.11 | 23.71 | 1,015,781 | +0.34(+1.45%) |
Jul 22, 2010 | 23.07 | 23.61 | 23.05 | 23.37 | 818,702 | +0.69(+3.04%) |
Jul 21, 2010 | 23.13 | 23.19 | 22.62 | 22.68 | 1,315,100 | -0.22(-0.96%) |
Jul 20, 2010 | 22.69 | 22.97 | 22.20 | 22.90 | 1,311,696 | -0.18(-0.78%) |
Jul 19, 2010 | 22.90 | 23.18 | 22.56 | 23.08 | 667,039 | +0.32(+1.41%) |
Jul 16, 2010 | 22.76 | 23.80 | 22.72 | 22.76 | 1,356,451 | -1.13(-4.73%) |
Jul 15, 2010 | 23.91 | 23.98 | 23.41 | 23.89 | 1,038,220 | +0.01(+0.04%) |
Jul 14, 2010 | 23.76 | 24.29 | 23.71 | 23.88 | 1,017,696 | +0.07(+0.29%) |
Jul 13, 2010 | 23.58 | 23.92 | 23.32 | 23.81 | 1,237,789 | +0.45(+1.90%) |
Jul 12, 2010 | 23.31 | 23.49 | 22.86 | 23.36 | 812,656 | +0.11(+0.49%) |
Jul 09, 2010 | 23.25 | 23.36 | 22.91 | 23.25 | 726,475 | +0.05(+0.22%) |
Jul 08, 2010 | 23.00 | 23.46 | 22.93 | 23.20 | 1,261,968 | +0.34(+1.49%) |
Jul 07, 2010 | 22.03 | 22.94 | 21.95 | 22.86 | 1,283,222 | +0.85(+3.86%) |
Jul 06, 2010 | 22.60 | 22.83 | 21.76 | 22.01 | 2,312 | -0.26(-1.17%) |
Jul 02, 2010 | 22.27 | 22.48 | 22.05 | 22.27 | 1,177,189 | +0.12(+0.54%) |
Jul 01, 2010 | 22.41 | 22.61 | 21.79 | 22.15 | 2,716,702 | -0.20(-0.89%) |
Jun 30, 2010 | 22.82 | 23.16 | 22.26 | 22.35 | 2,074 | -0.58(-2.53%) |
Jun 29, 2010 | 23.76 | 23.77 | 22.80 | 22.93 | 1,909,609 | -1.18(-4.89%) |
Jun 25, 2010 | 24.11 | 24.47 | 23.87 | 24.11 | 2,151,534 | +0.04(+0.17%) |
Jun 24, 2010 | 24.53 | 24.62 | 23.94 | 24.07 | 1,032,942 | -0.57(-2.31%) |
Jun 23, 2010 | 24.87 | 25.02 | 24.51 | 24.64 | 1,587,532 | -0.32(-1.28%) |
Jun 22, 2010 | 25.50 | 25.91 | 24.88 | 24.96 | 971,832 | -0.51(-2.00%) |
Jun 21, 2010 | 26.16 | 26.30 | 25.27 | 25.47 | 1,149,002 | -0.28(-1.09%) |
Jun 18, 2010 | 25.75 | 26.03 | 25.70 | 25.75 | 985,412 | -0.19(-0.73%) |
Jun 17, 2010 | 26.11 | 26.13 | 25.20 | 25.94 | 1,398,699 | -0.12(-0.46%) |
Jun 16, 2010 | 26.10 | 26.43 | 25.97 | 26.06 | 1,231,093 | -0.30(-1.14%) |
Jun 15, 2010 | 25.77 | 26.39 | 25.44 | 26.36 | 1,034,917 | +1.12(+4.44%) |
Jun 14, 2010 | 25.64 | 26.01 | 25.24 | 25.24 | 1,390,769 | -0.20(-0.79%) |
Jun 11, 2010 | 24.92 | 25.49 | 24.83 | 25.44 | 1,039,950 | +0.23(+0.91%) |
Jun 10, 2010 | 24.85 | 25.21 | 24.67 | 25.21 | 1,232,674 | +0.90(+3.70%) |
Jun 09, 2010 | 24.52 | 25.06 | 24.18 | 24.31 | 1,837,868 | -0.08(-0.33%) |
Jun 08, 2010 | 24.27 | 24.44 | 23.85 | 24.39 | 1,840,503 | +0.12(+0.49%) |
Jun 07, 2010 | 25.40 | 25.45 | 24.26 | 24.27 | 2,008,283 | -1.13(-4.45%) |
Jun 04, 2010 | 25.40 | 26.18 | 25.34 | 25.40 | 3,219,814 | -1.08(-4.08%) |
Jun 03, 2010 | 26.70 | 26.76 | 26.07 | 26.48 | 1,657,043 | +0.07(+0.27%) |
Jun 02, 2010 | 26.25 | 26.42 | 25.82 | 26.41 | 6,366 | +0.30(+1.15%) |
Jun 01, 2010 | 26.98 | 27.21 | 26.11 | 26.11 | 1,365,665 | -1.17(-4.29%) |
May 28, 2010 | 27.28 | 27.86 | 27.14 | 27.28 | 1,952,847 | -0.59(-2.12%) |
May 27, 2010 | 27.09 | 27.90 | 26.86 | 27.87 | 1,470,264 | +1.28(+4.81%) |
May 26, 2010 | 26.69 | 27.24 | 26.47 | 26.59 | 1,869,419 | +0.00(+0.00%) |
May 25, 2010 | 25.78 | 26.70 | 25.24 | 26.59 | 3,675,515 | +0.03(+0.11%) |
May 24, 2010 | 26.66 | 27.24 | 26.55 | 26.56 | 3,040,686 | -0.29(-1.08%) |
May 21, 2010 | 26.23 | 27.23 | 25.99 | 26.85 | 1,959,846 | +0.24(+0.90%) |
May 20, 2010 | 26.73 | 27.41 | 26.61 | 26.61 | 2,367,206 | -0.98(-3.55%) |
May 19, 2010 | 27.21 | 27.72 | 26.86 | 27.59 | 1,759,203 | +0.18(+0.66%) |
May 18, 2010 | 28.94 | 28.94 | 27.15 | 27.41 | 1,622,795 | -1.25(-4.36%) |
May 17, 2010 | 29.03 | 29.42 | 27.66 | 28.66 | 1,743,800 | -0.30(-1.04%) |
May 14, 2010 | 28.96 | 29.58 | 28.71 | 28.96 | 2,217,699 | -0.67(-2.26%) |
May 13, 2010 | 29.35 | 29.95 | 29.24 | 29.63 | 1,608,267 | +0.14(+0.47%) |
May 12, 2010 | 29.24 | 29.63 | 29.15 | 29.49 | 1,546,561 | +0.34(+1.17%) |
May 11, 2010 | 29.63 | 29.77 | 29.08 | 29.15 | 2,281,590 | -0.22(-0.75%) |
May 10, 2010 | 28.90 | 29.37 | 28.88 | 29.37 | 2,453,234 | +1.88(+6.84%) |
May 07, 2010 | 28.22 | 28.72 | 27.13 | 27.49 | 3,274,919 | -0.73(-2.59%) |
May 06, 2010 | 28.81 | 29.22 | 26.26 | 28.22 | 100 | -1.25(-4.24%) |
May 05, 2010 | 29.37 | 29.73 | 28.93 | 29.47 | 1,691,019 | -0.20(-0.67%) |
May 04, 2010 | 31.53 | 31.63 | 29.16 | 29.67 | 2,475,910 | -2.13(-6.70%) |