Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.67 | 26.76 | 26.32 | 26.54 | 31,740,134 | -0.49(-1.81%) |
Jul 29, 2010 | 27.42 | 27.47 | 26.67 | 27.03 | 30,790,630 | +0.01(+0.05%) |
Jul 28, 2010 | 27.42 | 27.48 | 26.91 | 27.01 | 17,874,110 | -0.32(-1.17%) |
Jul 27, 2010 | 27.49 | 27.53 | 27.27 | 27.33 | 18,074,284 | -0.01(-0.05%) |
Jul 26, 2010 | 26.99 | 27.38 | 26.99 | 27.35 | 18,941,350 | +0.11(+0.41%) |
Jul 23, 2010 | 27.20 | 27.64 | 27.03 | 27.24 | 45,178,112 | -0.02(-0.08%) |
Jul 22, 2010 | 26.72 | 27.54 | 26.69 | 27.26 | 80,491,736 | +2.06(+8.16%) |
Jul 21, 2010 | 25.69 | 25.79 | 24.96 | 25.20 | 32,927,694 | -0.41(-1.61%) |
Jul 20, 2010 | 25.15 | 25.63 | 24.91 | 25.61 | 24,485,406 | -0.01(-0.05%) |
Jul 19, 2010 | 25.27 | 25.84 | 25.23 | 25.63 | 28,490,364 | +0.56(+2.25%) |
Jul 16, 2010 | 25.77 | 25.94 | 24.91 | 25.06 | 35,596,424 | -0.64(-2.49%) |
Jul 15, 2010 | 25.78 | 25.87 | 25.36 | 25.70 | 27,042,998 | -0.01(-0.05%) |
Jul 14, 2010 | 25.26 | 25.85 | 25.08 | 25.72 | 44,721,276 | +0.66(+2.64%) |
Jul 13, 2010 | 24.75 | 25.08 | 24.63 | 25.06 | 30,770,478 | +0.59(+2.42%) |
Jul 12, 2010 | 24.21 | 24.62 | 24.05 | 24.46 | 34,068,164 | +0.83(+3.51%) |
Jul 09, 2010 | 23.73 | 23.79 | 23.39 | 23.63 | 17,958,574 | -0.01(-0.06%) |
Jul 08, 2010 | 23.55 | 23.69 | 23.17 | 23.65 | 27,787,526 | +0.38(+1.65%) |
Jul 07, 2010 | 22.87 | 23.33 | 22.61 | 23.26 | 22,960,320 | +0.51(+2.24%) |
Jul 06, 2010 | 22.76 | 23.22 | 22.62 | 22.76 | 27,684,882 | +0.20(+0.87%) |
Jul 02, 2010 | 22.21 | 22.78 | 22.06 | 22.56 | 23,383,268 | +0.29(+1.28%) |
Jul 01, 2010 | 22.85 | 22.92 | 22.04 | 22.27 | 45,625,524 | -0.61(-2.68%) |
Jun 30, 2010 | 23.00 | 23.45 | 22.81 | 22.89 | 28,198,296 | -0.21(-0.91%) |
Jun 29, 2010 | 23.54 | 23.55 | 22.91 | 23.10 | 39,957,112 | -1.00(-4.14%) |
Jun 25, 2010 | 24.18 | 24.32 | 23.89 | 24.09 | 32,139,486 | -0.15(-0.63%) |
Jun 24, 2010 | 24.55 | 24.60 | 24.14 | 24.25 | 30,677,392 | -0.44(-1.78%) |
Jun 23, 2010 | 24.82 | 24.96 | 24.58 | 24.69 | 21,619,094 | -0.10(-0.42%) |
Jun 22, 2010 | 24.92 | 25.34 | 24.78 | 24.79 | 23,370,148 | -0.05(-0.20%) |
Jun 21, 2010 | 24.99 | 25.21 | 24.64 | 24.84 | 17,751,298 | -0.03(-0.14%) |
Jun 18, 2010 | 24.92 | 25.14 | 24.79 | 24.87 | 36,438,896 | -0.01(-0.06%) |
Jun 17, 2010 | 24.56 | 24.93 | 24.40 | 24.89 | 22,002,308 | +0.44(+1.80%) |
Jun 16, 2010 | 24.67 | 24.70 | 24.25 | 24.45 | 32,243,366 | -0.35(-1.41%) |
Jun 15, 2010 | 24.39 | 24.81 | 24.39 | 24.80 | 19,797,356 | +0.55(+2.27%) |
Jun 14, 2010 | 24.88 | 25.01 | 24.20 | 24.25 | 22,534,262 | -0.40(-1.61%) |
Jun 11, 2010 | 24.07 | 24.72 | 24.06 | 24.64 | 21,128,054 | +0.23(+0.94%) |
Jun 10, 2010 | 24.50 | 24.51 | 23.93 | 24.41 | 44,074,664 | +0.22(+0.89%) |
Jun 09, 2010 | 24.60 | 24.66 | 24.14 | 24.20 | 34,592,936 | -0.38(-1.56%) |
Jun 08, 2010 | 24.29 | 24.61 | 24.09 | 24.58 | 32,328,050 | +0.18(+0.74%) |
Jun 07, 2010 | 24.64 | 24.93 | 24.37 | 24.40 | 26,622,302 | -0.20(-0.83%) |
Jun 04, 2010 | 24.92 | 25.24 | 24.50 | 24.60 | 33,124,126 | -0.81(-3.20%) |
Jun 03, 2010 | 25.26 | 25.65 | 24.94 | 25.42 | 29,119,834 | +0.31(+1.25%) |
Jun 02, 2010 | 24.48 | 25.12 | 24.18 | 25.10 | 30,808,594 | +0.66(+2.71%) |
Jun 01, 2010 | 24.70 | 25.15 | 24.37 | 24.44 | 27,638,422 | -0.34(-1.38%) |
May 28, 2010 | 24.78 | 25.04 | 24.50 | 24.78 | 30,488,518 | +0.00(+0.00%) |
May 27, 2010 | 24.64 | 24.81 | 24.46 | 24.78 | 33,729,720 | +0.47(+1.95%) |
May 26, 2010 | 24.92 | 25.16 | 24.23 | 24.31 | 38,210,312 | -0.38(-1.52%) |
May 25, 2010 | 24.19 | 24.72 | 23.93 | 24.69 | 35,978,188 | -0.04(-0.17%) |
May 24, 2010 | 24.68 | 25.06 | 24.56 | 24.73 | 23,543,500 | -0.15(-0.61%) |
May 21, 2010 | 24.33 | 25.15 | 24.15 | 24.88 | 41,307,960 | +0.21(+0.84%) |
May 20, 2010 | 24.73 | 25.12 | 24.44 | 24.67 | 39,772,196 | -0.60(-2.36%) |
May 19, 2010 | 25.43 | 25.57 | 25.07 | 25.27 | 26,759,598 | -0.18(-0.71%) |
May 18, 2010 | 25.66 | 25.97 | 25.30 | 25.45 | 33,357,952 | -0.45(-1.75%) |
May 17, 2010 | 25.97 | 26.13 | 25.49 | 25.90 | 32,254,538 | +0.05(+0.17%) |
May 14, 2010 | 26.18 | 26.37 | 25.58 | 25.86 | 28,495,286 | -0.46(-1.74%) |
May 13, 2010 | 26.32 | 26.81 | 26.18 | 26.32 | 26,494,370 | -0.14(-0.52%) |
May 12, 2010 | 26.34 | 26.61 | 26.15 | 26.45 | 25,399,020 | +0.47(+1.81%) |
May 11, 2010 | 26.16 | 26.28 | 25.68 | 25.98 | 25,253,674 | +0.08(+0.29%) |
May 10, 2010 | 25.89 | 26.21 | 25.72 | 25.91 | 32,820,728 | +0.60(+2.38%) |
May 07, 2010 | 25.26 | 25.55 | 24.42 | 25.30 | 52,530,236 | -0.12(-0.46%) |
May 06, 2010 | 25.90 | 26.09 | 24.65 | 25.42 | 40,657,036 | -0.67(-2.56%) |
May 05, 2010 | 25.92 | 26.27 | 25.65 | 26.09 | 26,530,990 | +0.02(+0.09%) |
May 04, 2010 | 26.53 | 26.55 | 25.66 | 26.07 | 36,336,516 | -0.72(-2.69%) |