Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.65 | 26.78 | 26.41 | 26.64 | 13,631,087 | -0.07(-0.27%) |
Jul 29, 2010 | 26.71 | 26.91 | 26.51 | 26.72 | 2,017 | +0.07(+0.27%) |
Jul 28, 2010 | 26.64 | 26.86 | 26.57 | 26.64 | 2,833 | -0.16(-0.58%) |
Jul 27, 2010 | 26.80 | 26.82 | 26.59 | 26.80 | 30,575 | +0.08(+0.29%) |
Jul 26, 2010 | 26.40 | 26.74 | 26.40 | 26.72 | 10,188,097 | +0.28(+1.05%) |
Jul 23, 2010 | 26.53 | 26.61 | 26.24 | 26.45 | 15,258,689 | -0.09(-0.35%) |
Jul 22, 2010 | 26.30 | 26.67 | 26.05 | 26.54 | 5,197 | +0.50(+1.90%) |
Jul 21, 2010 | 26.51 | 26.55 | 25.68 | 26.04 | 16,247,537 | -0.39(-1.46%) |
Jul 20, 2010 | 26.43 | 26.49 | 25.91 | 26.43 | 13,141,236 | +0.35(+1.34%) |
Jul 19, 2010 | 25.85 | 26.15 | 25.80 | 26.08 | 10,532,709 | +0.15(+0.58%) |
Jul 16, 2010 | 25.93 | 26.57 | 25.85 | 25.93 | 16,000,085 | -0.11(-0.42%) |
Jul 15, 2010 | 25.90 | 26.26 | 25.75 | 26.04 | 15,761,668 | +0.19(+0.73%) |
Jul 14, 2010 | 25.67 | 25.96 | 25.56 | 25.85 | 16,868 | +0.11(+0.45%) |
Jul 13, 2010 | 25.64 | 25.81 | 25.58 | 25.74 | 27,285 | +0.24(+0.94%) |
Jul 12, 2010 | 25.35 | 25.57 | 25.19 | 25.50 | 9,838,382 | +0.13(+0.51%) |
Jul 09, 2010 | 25.37 | 25.53 | 25.17 | 25.37 | 11,079,071 | +0.03(+0.10%) |
Jul 08, 2010 | 25.03 | 25.41 | 24.88 | 25.34 | 25,274 | +0.51(+2.06%) |
Jul 07, 2010 | 24.32 | 24.83 | 24.22 | 24.83 | 21,103,116 | +0.41(+1.69%) |
Jul 06, 2010 | 24.40 | 24.63 | 24.19 | 24.42 | 102,663 | +0.17(+0.69%) |
Jul 02, 2010 | 24.25 | 24.47 | 24.13 | 24.25 | 13,297,641 | -0.05(-0.21%) |
Jul 01, 2010 | 24.18 | 24.37 | 23.78 | 24.30 | 23,990,740 | +0.37(+1.55%) |
Jun 30, 2010 | 24.09 | 24.20 | 23.88 | 23.93 | 116,875 | +0.05(+0.20%) |
Jun 29, 2010 | 23.96 | 24.43 | 23.77 | 23.88 | 27,059 | -0.08(-0.33%) |
Jun 25, 2010 | 23.96 | 24.54 | 23.96 | 23.96 | 33,826,180 | -0.28(-1.14%) |
Jun 24, 2010 | 24.16 | 24.39 | 24.03 | 24.24 | 5,024 | -0.03(-0.13%) |
Jun 23, 2010 | 23.99 | 24.58 | 23.96 | 24.27 | 29,682,736 | +0.78(+3.33%) |
Jun 22, 2010 | 23.91 | 24.02 | 23.47 | 23.49 | 53,556 | -0.38(-1.58%) |
Jun 21, 2010 | 23.86 | 24.04 | 23.68 | 23.86 | 20,573,008 | +0.20(+0.83%) |
Jun 18, 2010 | 23.67 | 23.86 | 23.51 | 23.67 | 25,520,210 | +0.16(+0.68%) |
Jun 17, 2010 | 23.60 | 23.69 | 23.37 | 23.51 | 14,395,542 | +0.03(+0.11%) |
Jun 16, 2010 | 23.40 | 23.60 | 23.26 | 23.48 | 12,027,466 | -0.01(-0.02%) |
Jun 15, 2010 | 23.83 | 23.83 | 23.44 | 23.49 | 30,668 | -0.01(-0.02%) |
Jun 14, 2010 | 23.00 | 23.69 | 23.00 | 23.49 | 22,074,498 | +0.63(+2.75%) |
Jun 11, 2010 | 23.11 | 23.17 | 22.21 | 22.86 | 30,037,450 | -0.39(-1.68%) |
Jun 10, 2010 | 22.99 | 23.50 | 22.99 | 23.25 | 15,818 | +0.49(+2.17%) |
Jun 09, 2010 | 22.67 | 23.27 | 22.57 | 22.76 | 21,475,578 | +0.22(+0.96%) |
Jun 08, 2010 | 22.23 | 22.56 | 22.14 | 22.54 | 5,588 | +0.29(+1.30%) |
Jun 07, 2010 | 22.54 | 22.81 | 22.20 | 22.25 | 20,394,824 | -0.29(-1.30%) |
Jun 04, 2010 | 22.55 | 23.07 | 22.43 | 22.55 | 22,998,152 | -0.66(-2.84%) |
Jun 03, 2010 | 23.23 | 23.38 | 23.04 | 23.21 | 12,437,066 | -0.02(-0.07%) |
Jun 02, 2010 | 23.22 | 23.23 | 22.70 | 23.22 | 18,575,016 | +0.56(+2.46%) |
Jun 01, 2010 | 22.56 | 22.99 | 22.43 | 22.67 | 17,768,690 | -0.08(-0.34%) |
May 28, 2010 | 22.74 | 23.09 | 22.69 | 22.74 | 27,370,294 | -0.30(-1.30%) |
May 27, 2010 | 22.80 | 23.09 | 22.73 | 23.04 | 22,348,824 | +0.52(+2.29%) |
May 26, 2010 | 22.60 | 22.97 | 22.45 | 22.53 | 1,996 | -0.01(-0.05%) |
May 25, 2010 | 22.48 | 22.64 | 22.15 | 22.54 | 11,971 | -0.30(-1.31%) |
May 24, 2010 | 22.70 | 23.05 | 22.46 | 22.84 | 24,583,924 | +0.02(+0.09%) |
May 21, 2010 | 22.63 | 23.05 | 22.36 | 22.82 | 31,109,176 | -0.15(-0.65%) |
May 20, 2010 | 23.20 | 23.55 | 22.93 | 22.96 | 2,735 | -0.88(-3.70%) |
May 19, 2010 | 23.39 | 23.98 | 23.25 | 23.85 | 21,473,674 | +0.36(+1.54%) |
May 18, 2010 | 23.94 | 24.10 | 23.39 | 23.49 | 59,006 | -0.36(-1.49%) |
May 17, 2010 | 24.02 | 24.14 | 23.66 | 23.84 | 17,567,668 | -0.16(-0.67%) |
May 14, 2010 | 24.00 | 24.47 | 23.86 | 24.00 | 20,463,902 | -0.41(-1.69%) |
May 13, 2010 | 24.67 | 24.84 | 24.39 | 24.41 | 12,782,976 | -0.43(-1.73%) |
May 12, 2010 | 24.71 | 24.90 | 24.50 | 24.84 | 16,452,241 | -0.08(-0.32%) |
May 11, 2010 | 24.76 | 25.07 | 24.69 | 24.92 | 7,639 | +0.00(+0.00%) |
May 10, 2010 | 24.86 | 25.05 | 24.75 | 24.92 | 18,835,864 | +0.99(+4.16%) |
May 07, 2010 | 23.78 | 24.23 | 23.67 | 23.93 | 28,257,004 | +0.73(+3.16%) |
May 06, 2010 | 25.04 | 25.22 | 1.031 | 23.20 | 31,516,454 | -2.19(-8.63%) |
May 05, 2010 | 25.23 | 25.41 | 25.00 | 25.39 | 14,561,042 | +0.13(+0.51%) |
May 04, 2010 | 25.26 | 25.65 | 25.19 | 25.26 | 8,143 | -0.22(-0.85%) |