Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.70 | 25.96 | 25.09 | 25.70 | 26,098,382 | +0.31(+1.21%) |
Jul 29, 2010 | 25.45 | 25.86 | 25.19 | 25.40 | 25,816 | +0.31(+1.24%) |
Jul 28, 2010 | 25.09 | 25.44 | 24.79 | 25.09 | 5,672 | +0.00(+0.00%) |
Jul 27, 2010 | 25.09 | 25.32 | 24.94 | 25.09 | 27,320 | +0.00(+0.02%) |
Jul 26, 2010 | 24.88 | 25.21 | 24.78 | 25.08 | 13,958,484 | +0.29(+1.19%) |
Jul 23, 2010 | 24.53 | 24.82 | 24.31 | 24.79 | 17,320,234 | +0.24(+0.98%) |
Jul 22, 2010 | 24.32 | 24.83 | 24.22 | 24.55 | 19,655 | +0.53(+2.21%) |
Jul 21, 2010 | 24.46 | 24.48 | 23.80 | 24.02 | 18,890,320 | -0.25(-1.03%) |
Jul 20, 2010 | 24.26 | 24.36 | 23.41 | 24.26 | 20,690,902 | +0.38(+1.58%) |
Jul 19, 2010 | 23.89 | 24.09 | 23.73 | 23.89 | 15,429,887 | -0.00(-0.02%) |
Jul 16, 2010 | 23.89 | 24.33 | 23.78 | 23.89 | 18,870,610 | -0.23(-0.95%) |
Jul 15, 2010 | 24.30 | 24.44 | 23.99 | 24.12 | 15,827,863 | -0.21(-0.86%) |
Jul 14, 2010 | 24.46 | 24.63 | 24.18 | 24.33 | 523,530 | -0.19(-0.79%) |
Jul 13, 2010 | 24.52 | 24.72 | 24.28 | 24.52 | 53,107 | +0.52(+2.15%) |
Jul 12, 2010 | 23.98 | 24.26 | 23.86 | 24.01 | 20,472,354 | -0.09(-0.38%) |
Jul 09, 2010 | 24.10 | 24.18 | 23.68 | 24.10 | 18,716,534 | +0.35(+1.45%) |
Jul 08, 2010 | 24.03 | 24.04 | 23.48 | 23.75 | 15,540 | +0.18(+0.76%) |
Jul 07, 2010 | 22.70 | 23.62 | 22.70 | 23.57 | 26,188,602 | +0.90(+3.98%) |
Jul 06, 2010 | 23.03 | 23.15 | 22.40 | 22.67 | 6,421 | +0.18(+0.78%) |
Jul 02, 2010 | 22.50 | 22.74 | 22.31 | 22.50 | 15,709,816 | +0.10(+0.43%) |
Jul 01, 2010 | 22.49 | 22.84 | 22.15 | 22.40 | 31,267,754 | -0.22(-0.98%) |
Jun 30, 2010 | 22.91 | 23.17 | 22.56 | 22.62 | 2,803 | -0.33(-1.45%) |
Jun 29, 2010 | 22.95 | 23.34 | 22.84 | 22.95 | 4,058 | -0.97(-4.06%) |
Jun 25, 2010 | 23.92 | 24.26 | 23.82 | 23.92 | 49,306,436 | -0.27(-1.12%) |
Jun 24, 2010 | 24.54 | 24.60 | 23.95 | 24.20 | 4,715 | -0.46(-1.87%) |
Jun 23, 2010 | 25.09 | 25.17 | 24.56 | 24.66 | 23,563,906 | -0.44(-1.74%) |
Jun 22, 2010 | 25.67 | 25.89 | 25.00 | 25.09 | 23,614 | -0.62(-2.40%) |
Jun 21, 2010 | 26.17 | 26.24 | 25.56 | 25.71 | 18,115,032 | -0.10(-0.38%) |
Jun 18, 2010 | 25.81 | 25.81 | 25.39 | 25.81 | 23,519,936 | +0.38(+1.50%) |
Jun 17, 2010 | 25.23 | 25.47 | 24.97 | 25.43 | 22,679,698 | +0.33(+1.30%) |
Jun 16, 2010 | 24.84 | 25.10 | 24.73 | 25.10 | 17,483,578 | +0.08(+0.31%) |
Jun 15, 2010 | 24.59 | 25.05 | 24.53 | 25.02 | 79,429 | +0.69(+2.84%) |
Jun 14, 2010 | 24.95 | 25.20 | 24.29 | 24.33 | 27,211,090 | -0.32(-1.31%) |
Jun 11, 2010 | 24.36 | 24.65 | 24.22 | 24.65 | 14,818,281 | +0.06(+0.24%) |
Jun 10, 2010 | 23.99 | 24.69 | 23.85 | 24.59 | 8,819 | +1.22(+5.22%) |
Jun 09, 2010 | 23.65 | 23.92 | 23.30 | 23.37 | 28,341,326 | -0.06(-0.24%) |
Jun 08, 2010 | 22.83 | 23.50 | 22.82 | 23.43 | 868 | +0.58(+2.52%) |
Jun 07, 2010 | 23.19 | 23.28 | 22.83 | 22.85 | 25,931,442 | -0.22(-0.94%) |
Jun 04, 2010 | 23.07 | 23.66 | 22.89 | 23.07 | 31,097,484 | -0.88(-3.69%) |
Jun 03, 2010 | 24.31 | 24.33 | 23.74 | 23.95 | 30,068,098 | -0.23(-0.97%) |
Jun 02, 2010 | 23.61 | 24.19 | 23.39 | 24.19 | 392,789 | +1.00(+4.29%) |
Jun 01, 2010 | 23.85 | 24.05 | 23.16 | 23.19 | 1,454 | -0.71(-2.95%) |
May 28, 2010 | 23.90 | 24.23 | 23.77 | 23.90 | 25,755,684 | -0.16(-0.67%) |
May 27, 2010 | 23.45 | 24.07 | 23.18 | 24.06 | 33,519,346 | +1.22(+5.33%) |
May 26, 2010 | 23.15 | 23.36 | 22.76 | 22.84 | 885 | -0.16(-0.70%) |
May 25, 2010 | 22.59 | 23.04 | 22.35 | 23.00 | 4,314 | -0.09(-0.38%) |
May 24, 2010 | 23.67 | 23.73 | 23.06 | 23.09 | 28,615,628 | -0.63(-2.64%) |
May 21, 2010 | 23.01 | 23.73 | 22.92 | 23.72 | 39,537,272 | +0.25(+1.06%) |
May 20, 2010 | 23.53 | 23.91 | 23.39 | 23.47 | 41,824 | -1.12(-4.55%) |
May 19, 2010 | 24.76 | 24.99 | 24.33 | 24.59 | 30,215,842 | -0.35(-1.39%) |
May 18, 2010 | 25.47 | 25.59 | 24.88 | 24.93 | 438 | -0.24(-0.94%) |
May 17, 2010 | 25.58 | 25.63 | 24.75 | 25.17 | 27,633,426 | -0.30(-1.16%) |
May 14, 2010 | 25.47 | 25.79 | 25.19 | 25.47 | 27,217,838 | -0.50(-1.93%) |
May 13, 2010 | 26.19 | 26.35 | 25.90 | 25.97 | 23,464,674 | -0.34(-1.28%) |
May 12, 2010 | 26.09 | 26.43 | 26.00 | 26.31 | 21,152,240 | +0.18(+0.70%) |
May 11, 2010 | 26.46 | 26.64 | 26.04 | 26.12 | 28,440,116 | +0.28(+1.08%) |
May 10, 2010 | 25.61 | 25.92 | 25.53 | 25.85 | 32,867,160 | +0.91(+3.64%) |
May 07, 2010 | 24.88 | 25.41 | 24.53 | 24.94 | 44,558,800 | -0.16(-0.64%) |
May 06, 2010 | 25.31 | 25.92 | 23.72 | 25.10 | 30,242 | -0.59(-2.31%) |
May 05, 2010 | 25.54 | 25.97 | 25.53 | 25.69 | 32,391,206 | -0.77(-2.90%) |
May 04, 2010 | 26.94 | 26.96 | 26.10 | 26.46 | 602 | -0.77(-2.83%) |