Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.55 | 22.61 | 21.68 | 22.55 | 4,363,103 | +0.31(+1.40%) |
Jul 29, 2010 | 22.47 | 22.83 | 21.65 | 22.24 | 4,602,922 | -0.05(-0.24%) |
Jul 28, 2010 | 22.29 | 23.02 | 22.18 | 22.29 | 200 | -0.58(-2.52%) |
Jul 27, 2010 | 22.87 | 23.47 | 22.77 | 22.87 | 268 | -0.28(-1.20%) |
Jul 26, 2010 | 22.60 | 23.15 | 22.25 | 23.14 | 3,315,492 | +0.54(+2.41%) |
Jul 23, 2010 | 22.08 | 22.62 | 21.62 | 22.60 | 5,794,085 | +0.36(+1.64%) |
Jul 22, 2010 | 21.59 | 22.36 | 21.59 | 22.24 | 452 | +0.99(+4.65%) |
Jul 21, 2010 | 22.02 | 22.06 | 21.17 | 21.25 | 5,403,806 | -0.60(-2.76%) |
Jul 20, 2010 | 21.85 | 21.88 | 20.49 | 21.85 | 7,233,567 | +0.91(+4.34%) |
Jul 19, 2010 | 21.55 | 21.61 | 20.39 | 20.94 | 9,638,886 | -0.44(-2.08%) |
Jul 16, 2010 | 21.39 | 22.64 | 21.35 | 21.39 | 4,813,236 | -1.09(-4.84%) |
Jul 15, 2010 | 22.81 | 22.94 | 22.20 | 22.48 | 4,134,049 | -0.31(-1.37%) |
Jul 14, 2010 | 22.84 | 22.88 | 22.33 | 22.79 | 3,501,565 | -0.17(-0.75%) |
Jul 13, 2010 | 22.95 | 23.13 | 22.65 | 22.96 | 24,693 | +0.31(+1.38%) |
Jul 12, 2010 | 22.77 | 22.89 | 22.32 | 22.65 | 2,928,992 | -0.26(-1.13%) |
Jul 09, 2010 | 22.91 | 22.98 | 22.21 | 22.91 | 4,926,316 | +0.56(+2.52%) |
Jul 08, 2010 | 23.61 | 23.61 | 21.58 | 22.34 | 21,499 | -0.05(-0.21%) |
Jul 07, 2010 | 21.12 | 22.43 | 21.04 | 22.39 | 7,978,989 | +1.19(+5.60%) |
Jul 06, 2010 | 21.77 | 22.22 | 20.91 | 21.20 | 826 | -0.13(-0.62%) |
Jul 02, 2010 | 21.33 | 22.19 | 21.26 | 21.33 | 4,821,570 | -0.42(-1.95%) |
Jul 01, 2010 | 21.38 | 21.90 | 20.87 | 21.76 | 6,878,330 | +0.41(+1.93%) |
Jun 30, 2010 | 21.55 | 22.07 | 21.25 | 21.35 | 2,332 | -0.21(-0.98%) |
Jun 29, 2010 | 21.56 | 22.93 | 21.42 | 21.56 | 301 | -2.01(-8.53%) |
Jun 25, 2010 | 23.57 | 23.72 | 23.11 | 23.57 | 6,319,932 | +0.11(+0.45%) |
Jun 24, 2010 | 24.25 | 24.30 | 23.33 | 23.46 | 9,867 | -0.97(-3.96%) |
Jun 23, 2010 | 24.45 | 24.69 | 23.87 | 24.43 | 4,905,973 | -0.03(-0.14%) |
Jun 22, 2010 | 25.11 | 25.65 | 24.42 | 24.46 | 5,976,738 | -0.56(-2.23%) |
Jun 21, 2010 | 26.00 | 26.20 | 24.81 | 25.02 | 5,095,108 | -0.62(-2.41%) |
Jun 18, 2010 | 25.64 | 26.34 | 25.55 | 25.64 | 3,769,143 | -0.31(-1.20%) |
Jun 17, 2010 | 26.45 | 26.53 | 25.70 | 25.95 | 3,127 | -0.58(-2.17%) |
Jun 16, 2010 | 26.55 | 26.90 | 26.12 | 26.53 | 4,934,166 | -0.20(-0.74%) |
Jun 15, 2010 | 26.10 | 26.73 | 25.94 | 26.73 | 5,285,361 | +0.99(+3.84%) |
Jun 14, 2010 | 25.38 | 26.22 | 25.38 | 25.74 | 4,425,326 | +0.64(+2.54%) |
Jun 11, 2010 | 24.66 | 25.37 | 24.58 | 25.10 | 3,870,517 | +0.04(+0.16%) |
Jun 10, 2010 | 24.54 | 25.19 | 24.35 | 25.06 | 10,338 | +0.97(+4.05%) |
Jun 09, 2010 | 24.23 | 24.78 | 23.91 | 24.09 | 4,977,287 | +0.14(+0.58%) |
Jun 08, 2010 | 23.82 | 24.21 | 23.39 | 23.95 | 6,028,669 | +0.19(+0.81%) |
Jun 07, 2010 | 24.26 | 24.94 | 23.70 | 23.76 | 4,843,785 | -0.43(-1.78%) |
Jun 04, 2010 | 24.19 | 25.15 | 23.96 | 24.19 | 7,412,449 | -1.36(-5.32%) |
Jun 03, 2010 | 26.04 | 26.06 | 25.25 | 25.55 | 10,039,789 | -1.15(-4.30%) |
Jun 02, 2010 | 26.18 | 26.69 | 25.98 | 26.69 | 8,816 | +0.66(+2.55%) |
Jun 01, 2010 | 25.96 | 26.55 | 25.82 | 26.03 | 1,575 | -0.30(-1.13%) |
May 28, 2010 | 26.33 | 26.83 | 25.88 | 26.33 | 4,593,549 | -0.15(-0.55%) |
May 27, 2010 | 25.60 | 26.48 | 25.56 | 26.47 | 4,752,987 | +1.46(+5.83%) |
May 26, 2010 | 25.67 | 25.98 | 24.80 | 25.02 | 2,748 | -0.27(-1.08%) |
May 25, 2010 | 24.02 | 25.31 | 23.88 | 25.29 | 5,124,434 | +0.48(+1.94%) |
May 24, 2010 | 25.14 | 25.50 | 24.76 | 24.81 | 4,308,682 | -0.34(-1.36%) |
May 21, 2010 | 23.94 | 25.52 | 23.94 | 25.15 | 6,686,731 | +0.57(+2.31%) |
May 20, 2010 | 24.61 | 25.40 | 24.44 | 24.58 | 10,237 | -0.76(-2.99%) |
May 19, 2010 | 24.74 | 25.76 | 24.74 | 25.34 | 8,394,724 | +0.23(+0.92%) |
May 18, 2010 | 26.18 | 26.37 | 25.00 | 25.11 | 3,265 | -0.79(-3.03%) |
May 17, 2010 | 26.18 | 26.35 | 25.23 | 25.89 | 9,635,418 | -0.34(-1.28%) |
May 14, 2010 | 26.23 | 26.82 | 25.91 | 26.23 | 9,125,341 | -1.01(-3.71%) |
May 13, 2010 | 28.35 | 28.45 | 27.07 | 27.24 | 7,564,172 | -1.15(-4.04%) |
May 12, 2010 | 27.83 | 28.53 | 27.48 | 28.39 | 5,052,570 | +0.63(+2.26%) |
May 11, 2010 | 28.48 | 28.59 | 27.70 | 27.76 | 5,984 | -0.77(-2.71%) |
May 10, 2010 | 28.14 | 28.55 | 28.05 | 28.53 | 5,905,920 | +2.10(+7.96%) |
May 07, 2010 | 26.51 | 27.73 | 26.19 | 26.43 | 10,562,879 | -0.38(-1.40%) |
May 06, 2010 | 26.83 | 28.33 | 25.48 | 26.80 | 2,158 | -0.33(-1.22%) |
May 05, 2010 | 27.57 | 28.23 | 27.04 | 27.13 | 4,163,717 | -0.36(-1.30%) |
May 04, 2010 | 28.34 | 28.49 | 27.35 | 27.49 | 5,334 | -1.29(-4.49%) |