Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.61 | 23.71 | 23.14 | 23.61 | 1,977,515 | +0.17(+0.72%) |
Jul 29, 2010 | 23.98 | 23.98 | 23.23 | 23.45 | 2,203,526 | -0.24(-1.02%) |
Jul 28, 2010 | 23.60 | 23.98 | 23.52 | 23.69 | 5,824,517 | -0.06(-0.25%) |
Jul 27, 2010 | 23.97 | 24.02 | 23.43 | 23.75 | 2,583,765 | -0.03(-0.11%) |
Jul 26, 2010 | 23.24 | 23.80 | 23.00 | 23.77 | 1,825,402 | +0.63(+2.73%) |
Jul 23, 2010 | 22.89 | 23.16 | 22.49 | 23.14 | 1,182,383 | +0.19(+0.85%) |
Jul 22, 2010 | 22.41 | 23.07 | 22.28 | 22.95 | 3,511,280 | +0.90(+4.07%) |
Jul 21, 2010 | 22.71 | 22.71 | 21.93 | 22.05 | 3,004,011 | -0.52(-2.30%) |
Jul 20, 2010 | 21.83 | 22.61 | 21.68 | 22.57 | 2,609,376 | +0.45(+2.03%) |
Jul 19, 2010 | 21.78 | 22.25 | 21.52 | 22.12 | 1,224,160 | +0.31(+1.43%) |
Jul 16, 2010 | 21.81 | 22.42 | 21.62 | 21.81 | 1,907,286 | -0.77(-3.42%) |
Jul 15, 2010 | 22.61 | 22.68 | 22.09 | 22.58 | 1,549,309 | -0.07(-0.33%) |
Jul 14, 2010 | 22.71 | 22.85 | 22.33 | 22.65 | 1,589,310 | -0.11(-0.48%) |
Jul 13, 2010 | 22.61 | 22.87 | 22.49 | 22.76 | 1,684,787 | +0.52(+2.33%) |
Jul 12, 2010 | 22.05 | 22.32 | 21.90 | 22.24 | 982,505 | +0.11(+0.48%) |
Jul 09, 2010 | 22.14 | 22.21 | 21.77 | 22.14 | 1,187,043 | +0.26(+1.19%) |
Jul 08, 2010 | 21.79 | 22.05 | 21.46 | 21.88 | 1,683,548 | +0.32(+1.46%) |
Jul 07, 2010 | 20.53 | 21.61 | 20.53 | 21.56 | 2,406,910 | +1.04(+5.05%) |
Jul 06, 2010 | 21.21 | 21.47 | 20.31 | 20.52 | 1,538 | -0.40(-1.90%) |
Jul 02, 2010 | 20.92 | 21.51 | 20.84 | 20.92 | 3,261,692 | -0.48(-2.24%) |
Jul 01, 2010 | 21.36 | 21.54 | 20.83 | 21.40 | 6,093,380 | -0.01(-0.04%) |
Jun 30, 2010 | 21.66 | 22.00 | 21.37 | 21.41 | 3,993,620 | -0.28(-1.29%) |
Jun 29, 2010 | 22.04 | 22.12 | 21.48 | 21.69 | 1,948,680 | -1.01(-4.43%) |
Jun 25, 2010 | 22.70 | 22.80 | 22.08 | 22.70 | 1,689,375 | +0.61(+2.77%) |
Jun 24, 2010 | 22.58 | 22.58 | 22.04 | 22.08 | 1,725,751 | -0.58(-2.55%) |
Jun 23, 2010 | 22.60 | 22.90 | 22.21 | 22.66 | 2,185,237 | +0.10(+0.44%) |
Jun 22, 2010 | 23.31 | 23.42 | 22.51 | 22.56 | 2,057,098 | -0.75(-3.22%) |
Jun 21, 2010 | 23.82 | 23.88 | 23.22 | 23.31 | 1,544,511 | -0.16(-0.69%) |
Jun 18, 2010 | 23.47 | 23.65 | 23.35 | 23.47 | 3,164,135 | -0.10(-0.41%) |
Jun 17, 2010 | 23.60 | 23.66 | 23.30 | 23.57 | 1,921,478 | +0.07(+0.31%) |
Jun 16, 2010 | 23.54 | 23.70 | 23.37 | 23.50 | 2,181,973 | -0.20(-0.83%) |
Jun 15, 2010 | 23.37 | 23.75 | 23.16 | 23.70 | 2,795,983 | +0.49(+2.10%) |
Jun 14, 2010 | 23.22 | 23.45 | 22.95 | 23.21 | 2,349,932 | +0.25(+1.10%) |
Jun 11, 2010 | 22.49 | 22.99 | 22.38 | 22.96 | 2,083,656 | +0.26(+1.13%) |
Jun 10, 2010 | 22.15 | 22.78 | 21.98 | 22.70 | 2,814,786 | +0.97(+4.47%) |
Jun 09, 2010 | 21.72 | 22.33 | 21.59 | 21.73 | 2,732,100 | +0.21(+0.95%) |
Jun 08, 2010 | 21.21 | 21.58 | 20.67 | 21.52 | 4,418,490 | +0.39(+1.87%) |
Jun 07, 2010 | 21.27 | 21.70 | 21.09 | 21.13 | 4,009,386 | -0.09(-0.44%) |
Jun 04, 2010 | 21.22 | 22.26 | 21.11 | 21.22 | 3,166,105 | -1.30(-5.76%) |
Jun 03, 2010 | 22.66 | 22.75 | 22.29 | 22.52 | 2,977,100 | -0.08(-0.36%) |
Jun 02, 2010 | 22.29 | 22.62 | 21.92 | 22.60 | 3,015,116 | +0.45(+2.01%) |
Jun 01, 2010 | 22.18 | 22.70 | 22.10 | 22.16 | 3,578,777 | -0.45(-2.00%) |
May 28, 2010 | 22.61 | 23.06 | 22.46 | 22.61 | 5,108,330 | -0.27(-1.20%) |
May 27, 2010 | 22.47 | 22.94 | 22.00 | 22.88 | 2,887,664 | +1.22(+5.64%) |
May 26, 2010 | 21.96 | 22.39 | 21.55 | 21.66 | 4,939,799 | -0.12(-0.53%) |
May 25, 2010 | 20.91 | 21.81 | 20.68 | 21.78 | 6,116,091 | +0.22(+1.04%) |
May 24, 2010 | 21.97 | 22.21 | 21.52 | 21.55 | 4,543,463 | -0.48(-2.20%) |
May 21, 2010 | 20.99 | 22.10 | 20.89 | 22.04 | 6,715,117 | +0.21(+0.95%) |
May 20, 2010 | 21.74 | 22.07 | 21.30 | 21.83 | 2,773 | -0.63(-2.82%) |
May 19, 2010 | 22.38 | 22.94 | 21.85 | 22.46 | 6,964,154 | -0.19(-0.82%) |
May 18, 2010 | 23.51 | 23.59 | 22.50 | 22.65 | 4,805,969 | -0.58(-2.50%) |
May 17, 2010 | 23.25 | 23.64 | 22.53 | 23.23 | 4,395,188 | +0.00(+0.00%) |
May 14, 2010 | 23.23 | 23.83 | 22.93 | 23.23 | 4,766,620 | -0.79(-3.29%) |
May 13, 2010 | 24.39 | 24.44 | 23.95 | 24.02 | 3,187,528 | -0.38(-1.54%) |
May 12, 2010 | 24.14 | 24.53 | 24.00 | 24.39 | 3,735,083 | +0.36(+1.51%) |
May 11, 2010 | 24.20 | 24.30 | 23.90 | 24.03 | 4,367,751 | +0.07(+0.27%) |
May 10, 2010 | 23.56 | 24.00 | 23.47 | 23.96 | 4,053,256 | +1.59(+7.13%) |
May 07, 2010 | 22.93 | 23.37 | 22.06 | 22.37 | 4,501,085 | -0.48(-2.09%) |
May 06, 2010 | 22.85 | 23.91 | 21.40 | 22.85 | 2,873 | -0.65(-2.77%) |
May 05, 2010 | 23.60 | 24.18 | 23.39 | 23.50 | 3,213,381 | -0.57(-2.38%) |
May 04, 2010 | 24.25 | 24.36 | 23.83 | 24.07 | 3,648,383 | -0.49(-1.99%) |