Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.22 | 24.37 | 23.84 | 24.22 | 11,263,737 | +0.10(+0.42%) |
Jul 29, 2010 | 24.33 | 24.48 | 23.95 | 24.12 | 798 | -0.15(-0.62%) |
Jul 28, 2010 | 24.27 | 24.63 | 24.17 | 24.27 | 1,193 | -0.29(-1.19%) |
Jul 27, 2010 | 24.56 | 24.58 | 23.98 | 24.56 | 1,594 | +0.45(+1.86%) |
Jul 26, 2010 | 23.95 | 24.16 | 23.93 | 24.11 | 6,869,279 | +0.18(+0.77%) |
Jul 23, 2010 | 23.96 | 23.97 | 23.52 | 23.93 | 9,301,961 | +0.01(+0.06%) |
Jul 22, 2010 | 24.39 | 24.39 | 23.81 | 23.91 | 4,462 | +0.14(+0.57%) |
Jul 21, 2010 | 24.10 | 24.10 | 23.62 | 23.78 | 10,011,057 | -0.21(-0.88%) |
Jul 20, 2010 | 23.99 | 24.02 | 23.44 | 23.99 | 10,180,860 | +0.18(+0.77%) |
Jul 19, 2010 | 23.65 | 23.86 | 23.65 | 23.80 | 7,278,023 | +0.24(+1.01%) |
Jul 16, 2010 | 23.57 | 23.89 | 23.52 | 23.57 | 11,226,596 | -0.27(-1.11%) |
Jul 15, 2010 | 23.72 | 23.97 | 23.55 | 23.83 | 10,850,604 | +0.16(+0.66%) |
Jul 14, 2010 | 23.91 | 23.95 | 23.61 | 23.67 | 728,567 | -0.28(-1.16%) |
Jul 13, 2010 | 23.99 | 24.22 | 23.93 | 23.95 | 11,060,092 | +0.05(+0.23%) |
Jul 12, 2010 | 23.88 | 23.94 | 23.77 | 23.90 | 6,411,192 | -0.03(-0.11%) |
Jul 09, 2010 | 23.93 | 23.93 | 23.73 | 23.93 | 7,889,337 | -0.01(-0.03%) |
Jul 08, 2010 | 23.69 | 23.94 | 23.64 | 23.93 | 11,041,140 | +0.35(+1.50%) |
Jul 07, 2010 | 23.14 | 23.59 | 22.97 | 23.58 | 9,935,691 | +0.51(+2.21%) |
Jul 06, 2010 | 23.11 | 23.23 | 22.91 | 23.07 | 4,331 | +0.16(+0.71%) |
Jul 02, 2010 | 22.91 | 23.04 | 22.51 | 22.91 | 10,125,104 | +0.37(+1.66%) |
Jul 01, 2010 | 22.74 | 22.77 | 22.33 | 22.53 | 25,183,776 | -0.26(-1.13%) |
Jun 30, 2010 | 22.93 | 23.18 | 22.74 | 22.79 | 2,122 | -0.14(-0.62%) |
Jun 29, 2010 | 22.93 | 23.00 | 22.68 | 22.93 | 3,257 | -0.16(-0.68%) |
Jun 25, 2010 | 23.09 | 23.37 | 23.04 | 23.09 | 18,684,388 | -0.37(-1.57%) |
Jun 24, 2010 | 23.50 | 23.55 | 23.26 | 23.46 | 1,469 | -0.05(-0.23%) |
Jun 23, 2010 | 23.43 | 23.61 | 23.29 | 23.51 | 8,269,524 | +0.07(+0.32%) |
Jun 22, 2010 | 23.58 | 23.80 | 23.42 | 23.44 | 298 | -0.14(-0.61%) |
Jun 21, 2010 | 23.65 | 23.71 | 23.48 | 23.58 | 7,900,798 | +0.03(+0.14%) |
Jun 18, 2010 | 23.55 | 23.63 | 23.38 | 23.55 | 12,504,812 | +0.15(+0.64%) |
Jun 17, 2010 | 23.29 | 23.40 | 23.08 | 23.40 | 9,545,969 | +0.19(+0.82%) |
Jun 16, 2010 | 23.31 | 23.38 | 23.08 | 23.21 | 11,075,523 | -0.19(-0.81%) |
Jun 15, 2010 | 23.10 | 23.42 | 22.97 | 23.40 | 9,368,756 | +0.35(+1.54%) |
Jun 14, 2010 | 23.13 | 23.28 | 23.01 | 23.04 | 8,897,685 | +0.14(+0.59%) |
Jun 11, 2010 | 22.67 | 22.99 | 22.63 | 22.91 | 8,234,162 | +0.14(+0.63%) |
Jun 10, 2010 | 22.69 | 23.08 | 22.55 | 22.76 | 6,783 | +0.35(+1.55%) |
Jun 09, 2010 | 22.45 | 22.65 | 22.32 | 22.42 | 9,555,498 | +0.03(+0.15%) |
Jun 08, 2010 | 22.16 | 22.40 | 22.03 | 22.38 | 11,172,770 | +0.22(+0.98%) |
Jun 07, 2010 | 22.17 | 22.34 | 22.06 | 22.16 | 13,990,657 | +0.14(+0.65%) |
Jun 04, 2010 | 22.02 | 22.52 | 21.95 | 22.02 | 10,043,422 | -0.68(-3.00%) |
Jun 03, 2010 | 22.61 | 22.82 | 22.57 | 22.70 | 7,508,533 | +0.11(+0.48%) |
Jun 02, 2010 | 22.29 | 22.60 | 22.19 | 22.59 | 50,961 | +0.45(+2.03%) |
Jun 01, 2010 | 22.20 | 22.54 | 22.05 | 22.14 | 5,941 | -0.16(-0.73%) |
May 28, 2010 | 22.31 | 22.50 | 22.15 | 22.31 | 12,331,994 | -0.02(-0.09%) |
May 27, 2010 | 22.23 | 22.36 | 22.12 | 22.33 | 8,982,292 | +0.39(+1.77%) |
May 26, 2010 | 22.44 | 22.44 | 21.84 | 21.94 | 18,690,158 | -0.34(-1.53%) |
May 25, 2010 | 22.20 | 22.32 | 21.78 | 22.28 | 14,816,338 | -0.16(-0.70%) |
May 24, 2010 | 22.46 | 22.73 | 22.38 | 22.44 | 7,166,117 | -0.10(-0.42%) |
May 21, 2010 | 22.45 | 22.59 | 22.23 | 22.53 | 13,258,056 | -0.15(-0.66%) |
May 20, 2010 | 22.79 | 23.10 | 22.68 | 22.68 | 3,164 | -0.35(-1.54%) |
May 19, 2010 | 22.77 | 23.13 | 22.77 | 23.04 | 13,816,296 | +0.16(+0.71%) |
May 18, 2010 | 23.30 | 23.41 | 22.86 | 22.87 | 23,225 | -0.27(-1.15%) |
May 17, 2010 | 23.11 | 23.24 | 22.84 | 23.14 | 8,124,358 | +0.06(+0.27%) |
May 14, 2010 | 23.08 | 23.40 | 22.95 | 23.08 | 11,305,605 | -0.39(-1.68%) |
May 13, 2010 | 23.66 | 23.69 | 23.46 | 23.47 | 440 | -0.06(-0.27%) |
May 12, 2010 | 23.86 | 23.86 | 23.45 | 23.54 | 9,845,012 | -0.13(-0.56%) |
May 11, 2010 | 23.67 | 23.84 | 23.59 | 23.67 | 1,043 | +0.09(+0.37%) |
May 10, 2010 | 23.54 | 23.66 | 23.43 | 23.58 | 20,065,654 | +0.36(+1.53%) |
May 07, 2010 | 23.08 | 23.41 | 22.82 | 23.22 | 35,302,320 | -0.14(-0.60%) |
May 06, 2010 | 23.37 | 23.57 | 22.42 | 23.37 | 1,439 | -0.11(-0.49%) |
May 05, 2010 | 23.61 | 23.63 | 23.39 | 23.48 | 10,007,845 | -0.01(-0.03%) |
May 04, 2010 | 23.50 | 23.73 | 23.39 | 23.49 | 192 | -0.12(-0.51%) |