Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.41 | 27.61 | 26.55 | 27.41 | 3,202,343 | +0.62(+2.31%) |
Jul 29, 2010 | 26.79 | 27.31 | 26.37 | 26.79 | 2,181,791 | +0.09(+0.34%) |
Jul 28, 2010 | 26.70 | 26.82 | 26.07 | 26.70 | 188 | +0.44(+1.68%) |
Jul 27, 2010 | 26.26 | 26.74 | 26.04 | 26.26 | 7,875 | -0.21(-0.79%) |
Jul 26, 2010 | 25.94 | 26.47 | 25.88 | 26.47 | 1,511,971 | +0.46(+1.77%) |
Jul 23, 2010 | 25.49 | 26.04 | 25.36 | 26.01 | 1,746,025 | +0.51(+2.00%) |
Jul 22, 2010 | 25.23 | 25.59 | 25.20 | 25.50 | 2,610,884 | +0.64(+2.57%) |
Jul 21, 2010 | 25.65 | 25.66 | 24.65 | 24.86 | 3,501,655 | -0.62(-2.43%) |
Jul 20, 2010 | 25.48 | 25.55 | 25.18 | 25.48 | 191 | -0.17(-0.66%) |
Jul 19, 2010 | 25.63 | 26.11 | 25.42 | 25.65 | 1,298,231 | +0.17(+0.67%) |
Jul 16, 2010 | 25.48 | 26.10 | 25.28 | 25.48 | 1,884,111 | -0.65(-2.49%) |
Jul 15, 2010 | 25.84 | 26.17 | 25.61 | 26.13 | 2,169,453 | +0.32(+1.24%) |
Jul 14, 2010 | 26.30 | 26.30 | 25.65 | 25.81 | 8,791 | -0.49(-1.86%) |
Jul 13, 2010 | 25.83 | 26.48 | 25.66 | 26.30 | 2,751,618 | +0.61(+2.35%) |
Jul 12, 2010 | 25.30 | 25.74 | 25.23 | 25.70 | 1,328,018 | +0.36(+1.40%) |
Jul 09, 2010 | 25.34 | 25.72 | 25.02 | 25.34 | 1,409,220 | +0.24(+0.96%) |
Jul 08, 2010 | 24.99 | 25.21 | 24.58 | 25.10 | 40,073 | +0.28(+1.13%) |
Jul 07, 2010 | 23.89 | 24.83 | 23.86 | 24.82 | 1,287,652 | +0.93(+3.89%) |
Jul 06, 2010 | 24.36 | 24.42 | 23.61 | 23.89 | 357 | -0.04(-0.17%) |
Jul 02, 2010 | 23.93 | 24.57 | 23.72 | 23.93 | 1,339,855 | -0.30(-1.24%) |
Jul 01, 2010 | 23.96 | 24.35 | 23.53 | 24.23 | 2,497,442 | +0.22(+0.92%) |
Jun 30, 2010 | 23.73 | 24.32 | 23.73 | 24.01 | 1,892 | +0.16(+0.67%) |
Jun 29, 2010 | 24.35 | 24.37 | 23.60 | 23.85 | 17,035 | -0.24(-1.00%) |
Jun 25, 2010 | 24.09 | 24.25 | 23.69 | 24.09 | 2,517,916 | -0.12(-0.50%) |
Jun 24, 2010 | 24.18 | 24.69 | 23.89 | 24.21 | 1,951,082 | -0.23(-0.94%) |
Jun 23, 2010 | 24.84 | 24.84 | 24.23 | 24.44 | 1,396,524 | -0.20(-0.81%) |
Jun 22, 2010 | 25.06 | 25.32 | 24.55 | 24.64 | 11,138 | -0.42(-1.68%) |
Jun 21, 2010 | 25.50 | 25.64 | 24.91 | 25.06 | 2,126,032 | -0.15(-0.60%) |
Jun 18, 2010 | 25.21 | 25.66 | 25.10 | 25.21 | 2,020,011 | -0.17(-0.67%) |
Jun 17, 2010 | 25.33 | 25.43 | 25.10 | 25.38 | 1,731,167 | +0.15(+0.59%) |
Jun 16, 2010 | 25.08 | 25.37 | 24.98 | 25.23 | 2,777,861 | +0.08(+0.32%) |
Jun 15, 2010 | 24.73 | 25.30 | 24.58 | 25.15 | 3,053,713 | +0.58(+2.36%) |
Jun 14, 2010 | 22.61 | 25.61 | 22.54 | 24.57 | 11,263,961 | +1.17(+5.00%) |
Jun 11, 2010 | 23.04 | 23.51 | 22.76 | 23.40 | 2,883,801 | +0.03(+0.13%) |
Jun 10, 2010 | 22.69 | 23.47 | 22.39 | 23.37 | 10,870 | +1.22(+5.51%) |
Jun 09, 2010 | 23.35 | 23.40 | 22.02 | 22.15 | 8,886,415 | -1.32(-5.62%) |
Jun 08, 2010 | 23.60 | 24.00 | 23.03 | 23.47 | 2,181,854 | -0.15(-0.64%) |
Jun 07, 2010 | 24.88 | 24.91 | 23.53 | 23.62 | 2,975,283 | -1.18(-4.76%) |
Jun 04, 2010 | 24.80 | 25.38 | 24.64 | 24.80 | 2,040,247 | -0.64(-2.52%) |
Jun 03, 2010 | 25.10 | 25.66 | 25.00 | 25.44 | 1,451,948 | +0.36(+1.44%) |
Jun 02, 2010 | 24.69 | 25.35 | 24.41 | 25.08 | 6,878 | +0.71(+2.91%) |
Jun 01, 2010 | 24.64 | 25.09 | 24.36 | 24.37 | 22,557 | -0.44(-1.77%) |
May 28, 2010 | 24.81 | 25.03 | 24.24 | 24.81 | 1,855,016 | -0.24(-0.96%) |
May 27, 2010 | 24.83 | 25.05 | 24.65 | 25.05 | 1,899,172 | +0.67(+2.75%) |
May 26, 2010 | 24.12 | 24.86 | 24.02 | 24.38 | 3,348,981 | +0.48(+2.01%) |
May 25, 2010 | 22.43 | 24.03 | 22.29 | 23.90 | 17,641 | +1.05(+4.60%) |
May 24, 2010 | 22.95 | 23.55 | 22.85 | 22.85 | 1,743,093 | -0.35(-1.51%) |
May 21, 2010 | 21.67 | 23.22 | 21.67 | 23.20 | 3,477,585 | +0.98(+4.41%) |
May 20, 2010 | 22.43 | 22.77 | 22.22 | 22.22 | 46,594 | -1.54(-6.48%) |
May 19, 2010 | 24.00 | 24.27 | 23.17 | 23.76 | 1,954,176 | -0.30(-1.25%) |
May 18, 2010 | 24.99 | 24.99 | 23.93 | 24.06 | 1,522,709 | -0.62(-2.51%) |
May 17, 2010 | 24.41 | 24.84 | 24.19 | 24.68 | 1,116,646 | +0.29(+1.19%) |
May 14, 2010 | 24.39 | 24.68 | 24.13 | 24.39 | 2,156,871 | -0.27(-1.09%) |
May 13, 2010 | 24.97 | 25.41 | 24.66 | 24.66 | 2,029,518 | -0.02(-0.08%) |
May 12, 2010 | 24.51 | 25.17 | 24.26 | 24.68 | 2,974,638 | +0.17(+0.69%) |
May 11, 2010 | 24.71 | 25.05 | 24.33 | 24.51 | 22,686 | +0.46(+1.91%) |
May 10, 2010 | 24.06 | 24.11 | 23.87 | 24.05 | 7,610,116 | -0.59(-2.39%) |
May 07, 2010 | 24.85 | 25.48 | 23.88 | 24.64 | 6,203,399 | -0.26(-1.04%) |
May 06, 2010 | 24.81 | 26.36 | 23.74 | 24.90 | 2,700 | -1.82(-6.81%) |
May 05, 2010 | 27.15 | 27.22 | 26.50 | 26.72 | 3,703,492 | -0.50(-1.84%) |
May 04, 2010 | 27.37 | 27.51 | 27.04 | 27.22 | 16,546 | -0.56(-2.02%) |