Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.46 | 23.74 | 23.32 | 23.50 | 1,505,154 | -0.22(-0.94%) |
Jul 29, 2010 | 23.81 | 24.08 | 23.43 | 23.73 | 2,030,647 | +0.06(+0.25%) |
Jul 28, 2010 | 23.77 | 24.04 | 23.62 | 23.67 | 1,947,087 | -0.19(-0.81%) |
Jul 27, 2010 | 24.19 | 24.40 | 23.86 | 23.86 | 2,789,698 | -0.25(-1.05%) |
Jul 26, 2010 | 23.65 | 24.11 | 23.55 | 24.11 | 2,416,236 | +0.54(+2.28%) |
Jul 23, 2010 | 23.22 | 23.70 | 22.90 | 23.58 | 3,379,127 | +0.37(+1.61%) |
Jul 22, 2010 | 22.64 | 23.25 | 22.62 | 23.20 | 3,798,115 | +0.78(+3.46%) |
Jul 21, 2010 | 22.95 | 23.28 | 22.43 | 22.43 | 4,773,180 | -0.31(-1.38%) |
Jul 20, 2010 | 23.46 | 23.52 | 22.68 | 22.74 | 8,764,594 | -0.88(-3.73%) |
Jul 19, 2010 | 23.70 | 23.71 | 23.32 | 23.62 | 3,377,107 | +0.07(+0.32%) |
Jul 16, 2010 | 23.23 | 23.77 | 23.23 | 23.55 | 4,908,945 | +0.10(+0.45%) |
Jul 15, 2010 | 23.52 | 23.62 | 23.13 | 23.44 | 4,139,590 | +0.15(+0.64%) |
Jul 14, 2010 | 23.56 | 23.65 | 23.08 | 23.29 | 3,296,275 | -0.27(-1.14%) |
Jul 13, 2010 | 23.44 | 23.75 | 23.28 | 23.56 | 3,630,180 | +0.33(+1.41%) |
Jul 12, 2010 | 22.74 | 23.32 | 22.69 | 23.23 | 3,231,034 | +0.42(+1.83%) |
Jul 09, 2010 | 22.71 | 22.81 | 22.44 | 22.81 | 4,383,693 | +0.04(+0.20%) |
Jul 08, 2010 | 22.86 | 23.23 | 22.40 | 22.77 | 3,512,622 | +0.03(+0.13%) |
Jul 07, 2010 | 22.40 | 22.81 | 22.23 | 22.74 | 5,436,432 | +0.42(+1.87%) |
Jul 06, 2010 | 22.89 | 22.92 | 21.98 | 22.32 | 3,388,425 | -0.31(-1.39%) |
Jul 02, 2010 | 22.66 | 22.81 | 22.38 | 22.64 | 2,460,118 | +0.00(+0.00%) |
Jul 01, 2010 | 22.90 | 23.05 | 22.25 | 22.64 | 4,254,112 | -0.21(-0.92%) |
Jun 30, 2010 | 22.84 | 23.47 | 22.78 | 22.84 | 5,607,865 | +0.04(+0.20%) |
Jun 29, 2010 | 24.10 | 24.16 | 22.66 | 22.80 | 6,363,411 | -1.72(-7.00%) |
Jun 25, 2010 | 24.52 | 24.67 | 24.37 | 24.52 | 5,124,489 | +0.13(+0.55%) |
Jun 24, 2010 | 24.79 | 24.91 | 24.31 | 24.38 | 2,849,526 | -0.58(-2.33%) |
Jun 23, 2010 | 24.80 | 25.20 | 24.76 | 24.96 | 3,241,721 | +0.15(+0.60%) |
Jun 22, 2010 | 24.98 | 25.53 | 24.77 | 24.81 | 4,417,207 | -0.25(-1.01%) |
Jun 21, 2010 | 25.76 | 25.80 | 24.93 | 25.07 | 3,458,328 | -0.52(-2.04%) |
Jun 18, 2010 | 25.64 | 25.79 | 25.41 | 25.59 | 4,233,352 | +0.22(+0.88%) |
Jun 17, 2010 | 26.35 | 26.50 | 25.01 | 25.37 | 10,540,961 | -0.99(-3.74%) |
Jun 16, 2010 | 26.14 | 26.55 | 26.13 | 26.35 | 3,206,566 | -0.10(-0.39%) |
Jun 15, 2010 | 26.76 | 26.86 | 26.07 | 26.46 | 5,390,879 | -0.16(-0.62%) |
Jun 14, 2010 | 27.19 | 27.44 | 26.58 | 26.62 | 3,498,189 | -0.49(-1.82%) |
Jun 11, 2010 | 26.89 | 27.25 | 26.80 | 27.11 | 3,211,003 | -0.10(-0.38%) |
Jun 10, 2010 | 26.86 | 27.25 | 26.56 | 27.22 | 2,068,424 | +0.78(+2.94%) |
Jun 09, 2010 | 26.80 | 26.94 | 26.37 | 26.44 | 3,253,304 | -0.12(-0.45%) |
Jun 08, 2010 | 25.76 | 26.68 | 25.76 | 26.56 | 4,922,879 | +0.81(+3.13%) |
Jun 07, 2010 | 26.52 | 26.86 | 25.76 | 25.76 | 3,368,151 | -0.76(-2.87%) |
Jun 04, 2010 | 27.17 | 27.47 | 26.46 | 26.52 | 3,666,726 | -0.93(-3.37%) |
Jun 03, 2010 | 26.95 | 27.56 | 26.95 | 27.44 | 2,698,453 | +0.43(+1.60%) |
Jun 02, 2010 | 26.41 | 27.01 | 26.20 | 27.01 | 2,400,032 | +0.88(+3.37%) |
Jun 01, 2010 | 26.26 | 26.74 | 26.13 | 26.13 | 2,639,876 | -0.34(-1.30%) |
May 28, 2010 | 27.29 | 27.43 | 26.43 | 26.47 | 3,848,999 | -0.82(-3.01%) |
May 27, 2010 | 26.91 | 27.29 | 26.76 | 27.29 | 2,335,984 | +0.84(+3.16%) |
May 26, 2010 | 26.56 | 27.22 | 26.37 | 26.46 | 3,490,722 | +0.07(+0.28%) |
May 25, 2010 | 25.83 | 26.43 | 25.64 | 26.38 | 3,284,677 | +0.02(+0.06%) |
May 24, 2010 | 26.71 | 27.16 | 26.37 | 26.37 | 2,590,587 | -0.45(-1.67%) |
May 21, 2010 | 25.86 | 26.92 | 25.86 | 26.82 | 3,179,664 | +0.64(+2.45%) |
May 20, 2010 | 26.41 | 27.17 | 26.13 | 26.17 | 3,170,665 | -1.31(-4.78%) |
May 19, 2010 | 27.38 | 27.85 | 27.08 | 27.49 | 3,153,841 | +0.10(+0.38%) |
May 18, 2010 | 28.25 | 28.44 | 27.16 | 27.38 | 3,269,483 | -0.34(-1.24%) |
May 17, 2010 | 27.28 | 27.80 | 27.22 | 27.73 | 2,113,782 | +0.40(+1.48%) |
May 14, 2010 | 27.61 | 27.77 | 26.96 | 27.32 | 2,759,438 | -0.61(-2.19%) |
May 13, 2010 | 28.25 | 28.40 | 27.91 | 27.94 | 1,874,255 | -0.25(-0.90%) |
May 12, 2010 | 28.74 | 28.74 | 28.02 | 28.19 | 2,889,418 | -0.24(-0.84%) |
May 11, 2010 | 28.41 | 28.80 | 27.95 | 28.43 | 3,259,760 | -0.15(-0.52%) |
May 10, 2010 | 28.40 | 28.62 | 28.19 | 28.58 | 3,089,827 | +1.25(+4.59%) |
May 07, 2010 | 28.07 | 28.20 | 26.76 | 27.32 | 7,910,265 | -0.66(-2.35%) |
May 06, 2010 | 29.20 | 29.56 | 26.82 | 27.98 | 5,202,293 | -1.43(-4.87%) |
May 05, 2010 | 29.44 | 29.64 | 28.94 | 29.41 | 3,261,024 | -0.34(-1.15%) |
May 04, 2010 | 30.35 | 30.35 | 29.65 | 29.76 | 2,540,216 | -0.76(-2.50%) |