Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.27 | 26.38 | 25.08 | 26.27 | 6,857,219 | +0.73(+2.84%) |
Jul 29, 2010 | 25.68 | 26.58 | 25.28 | 25.55 | 11,133,370 | +0.24(+0.97%) |
Jul 28, 2010 | 25.30 | 25.33 | 24.90 | 25.30 | 642 | +0.00(+0.00%) |
Jul 27, 2010 | 25.30 | 25.46 | 25.13 | 25.30 | 63,523 | +0.07(+0.27%) |
Jul 26, 2010 | 24.86 | 25.24 | 24.59 | 25.24 | 3,882,537 | +0.39(+1.56%) |
Jul 23, 2010 | 24.55 | 25.00 | 24.33 | 24.85 | 4,632,428 | +0.29(+1.17%) |
Jul 22, 2010 | 24.11 | 24.72 | 24.00 | 24.56 | 4,793,499 | +0.77(+3.23%) |
Jul 21, 2010 | 24.05 | 24.25 | 23.66 | 23.79 | 4,546,585 | -0.23(-0.95%) |
Jul 20, 2010 | 24.02 | 24.05 | 23.51 | 24.02 | 5,615,995 | -0.13(-0.52%) |
Jul 19, 2010 | 24.43 | 24.51 | 24.05 | 24.15 | 2,973,134 | -0.07(-0.28%) |
Jul 16, 2010 | 24.21 | 24.70 | 24.19 | 24.21 | 5,356,017 | -0.51(-2.08%) |
Jul 15, 2010 | 24.68 | 24.78 | 24.32 | 24.73 | 2,568,268 | +0.01(+0.03%) |
Jul 14, 2010 | 24.61 | 24.81 | 24.38 | 24.72 | 3,014,415 | +0.08(+0.34%) |
Jul 13, 2010 | 24.32 | 24.76 | 24.17 | 24.64 | 3,635,970 | +0.65(+2.71%) |
Jul 12, 2010 | 23.78 | 24.14 | 23.77 | 23.99 | 2,482,538 | +0.13(+0.53%) |
Jul 09, 2010 | 23.86 | 23.94 | 23.62 | 23.86 | 2,262,551 | +0.17(+0.71%) |
Jul 08, 2010 | 23.78 | 23.83 | 23.26 | 23.69 | 3,113,695 | +0.20(+0.86%) |
Jul 07, 2010 | 22.68 | 23.49 | 22.68 | 23.49 | 3,716,101 | +0.89(+3.96%) |
Jul 06, 2010 | 22.79 | 23.12 | 22.46 | 22.59 | 2,590 | +0.26(+1.17%) |
Jul 02, 2010 | 22.33 | 22.84 | 22.22 | 22.33 | 3,635,242 | -0.34(-1.49%) |
Jul 01, 2010 | 22.67 | 22.73 | 22.10 | 22.67 | 6,433,973 | +0.30(+1.36%) |
Jun 30, 2010 | 22.76 | 23.19 | 22.32 | 22.37 | 752 | -0.46(-2.00%) |
Jun 29, 2010 | 22.82 | 23.32 | 22.59 | 22.82 | 236 | -0.38(-1.64%) |
Jun 25, 2010 | 23.20 | 23.44 | 22.93 | 23.20 | 4,998,401 | +0.03(+0.15%) |
Jun 24, 2010 | 23.80 | 23.80 | 23.13 | 23.17 | 4,594,243 | -0.77(-3.21%) |
Jun 23, 2010 | 24.26 | 24.45 | 23.65 | 23.94 | 4,088,327 | -0.30(-1.22%) |
Jun 22, 2010 | 24.26 | 24.75 | 24.19 | 24.23 | 5,019,829 | +0.05(+0.21%) |
Jun 21, 2010 | 24.57 | 24.90 | 24.10 | 24.18 | 3,524,633 | -0.08(-0.31%) |
Jun 18, 2010 | 24.26 | 24.49 | 24.19 | 24.26 | 4,955,652 | -0.10(-0.42%) |
Jun 17, 2010 | 24.06 | 24.36 | 23.77 | 24.36 | 4,828,926 | +0.26(+1.09%) |
Jun 16, 2010 | 24.08 | 24.14 | 23.82 | 24.10 | 2,829,424 | -0.14(-0.59%) |
Jun 15, 2010 | 23.98 | 24.25 | 23.87 | 24.24 | 3,815,077 | +0.46(+1.95%) |
Jun 14, 2010 | 23.93 | 24.27 | 23.74 | 23.78 | 4,063,318 | +0.07(+0.28%) |
Jun 11, 2010 | 23.65 | 23.73 | 23.25 | 23.71 | 5,624,184 | -0.09(-0.39%) |
Jun 10, 2010 | 23.42 | 23.94 | 23.42 | 23.80 | 6,157,506 | +0.71(+3.07%) |
Jun 09, 2010 | 23.05 | 23.64 | 22.93 | 23.09 | 10,283,576 | +0.21(+0.92%) |
Jun 08, 2010 | 21.75 | 22.92 | 21.73 | 22.88 | 10,989,085 | +1.09(+5.00%) |
Jun 07, 2010 | 21.78 | 22.16 | 21.72 | 21.79 | 6,774,094 | +0.08(+0.35%) |
Jun 04, 2010 | 21.72 | 22.03 | 21.67 | 21.72 | 7,725,738 | -0.47(-2.13%) |
Jun 03, 2010 | 22.20 | 22.35 | 21.97 | 22.19 | 4,831,367 | +0.14(+0.65%) |
Jun 02, 2010 | 21.89 | 22.07 | 21.53 | 22.05 | 33,789 | +0.22(+1.01%) |
Jun 01, 2010 | 22.21 | 22.25 | 21.82 | 21.83 | 4,890,500 | -0.53(-2.38%) |
May 28, 2010 | 22.36 | 22.92 | 22.33 | 22.36 | 6,315,331 | -0.48(-2.11%) |
May 27, 2010 | 22.38 | 22.84 | 22.37 | 22.84 | 5,846,744 | +0.74(+3.36%) |
May 26, 2010 | 22.12 | 22.35 | 22.02 | 22.10 | 8,688,264 | +0.05(+0.23%) |
May 25, 2010 | 21.50 | 22.08 | 21.10 | 22.05 | 8,337,356 | +0.14(+0.65%) |
May 24, 2010 | 22.35 | 22.42 | 21.89 | 21.90 | 6,863,931 | -0.60(-2.66%) |
May 21, 2010 | 21.95 | 22.75 | 21.95 | 22.50 | 5,829,318 | +0.28(+1.25%) |
May 20, 2010 | 22.20 | 22.65 | 22.07 | 22.22 | 7,874,175 | -0.74(-3.23%) |
May 19, 2010 | 23.29 | 23.32 | 22.69 | 22.97 | 6,685,536 | -0.39(-1.66%) |
May 18, 2010 | 23.62 | 24.05 | 23.32 | 23.35 | 118 | -0.24(-1.00%) |
May 17, 2010 | 23.10 | 23.63 | 23.05 | 23.59 | 7,471,213 | +0.55(+2.40%) |
May 14, 2010 | 23.04 | 23.77 | 22.83 | 23.04 | 7,520,705 | -0.75(-3.13%) |
May 13, 2010 | 23.88 | 24.34 | 23.74 | 23.78 | 6,082,334 | -0.11(-0.46%) |
May 12, 2010 | 24.07 | 24.21 | 23.55 | 23.89 | 11,874,004 | -0.22(-0.90%) |
May 11, 2010 | 24.33 | 24.33 | 24.03 | 24.11 | 9,932,203 | -0.60(-2.44%) |
May 10, 2010 | 24.72 | 24.76 | 24.55 | 24.71 | 8,105,425 | +0.77(+3.22%) |
May 07, 2010 | 24.40 | 24.40 | 23.35 | 23.94 | 20,533,654 | +0.44(+1.85%) |
May 06, 2010 | 25.27 | 25.35 | 21.46 | 23.51 | 18,175,192 | -2.25(-8.74%) |
May 05, 2010 | 25.57 | 25.87 | 25.14 | 25.76 | 7,269,830 | -0.19(-0.74%) |
May 04, 2010 | 26.09 | 26.24 | 25.80 | 25.95 | 8,518,653 | -0.76(-2.85%) |