Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.29 | 24.44 | 23.92 | 24.29 | 11,228,820 | +0.10(+0.42%) |
Jul 29, 2010 | 24.40 | 24.56 | 24.02 | 24.19 | 795 | -0.15(-0.62%) |
Jul 28, 2010 | 24.34 | 24.70 | 24.25 | 24.34 | 1,189 | -0.29(-1.19%) |
Jul 27, 2010 | 24.64 | 24.66 | 24.06 | 24.64 | 1,589 | +0.45(+1.86%) |
Jul 26, 2010 | 24.02 | 24.24 | 24.00 | 24.18 | 6,847,985 | +0.18(+0.77%) |
Jul 23, 2010 | 24.03 | 24.05 | 23.59 | 24.00 | 9,273,125 | +0.01(+0.06%) |
Jul 22, 2010 | 24.46 | 24.46 | 23.88 | 23.99 | 4,448 | +0.14(+0.57%) |
Jul 21, 2010 | 24.18 | 24.18 | 23.69 | 23.85 | 9,980,024 | -0.21(-0.88%) |
Jul 20, 2010 | 24.06 | 24.10 | 23.51 | 24.06 | 10,149,300 | +0.18(+0.77%) |
Jul 19, 2010 | 23.72 | 23.94 | 23.72 | 23.88 | 7,255,462 | +0.24(+1.01%) |
Jul 16, 2010 | 23.64 | 23.97 | 23.60 | 23.64 | 11,191,795 | -0.27(-1.11%) |
Jul 15, 2010 | 23.79 | 24.05 | 23.63 | 23.91 | 10,816,968 | +0.16(+0.66%) |
Jul 14, 2010 | 23.99 | 24.02 | 23.68 | 23.75 | 726,308 | -0.28(-1.16%) |
Jul 13, 2010 | 24.07 | 24.29 | 24.00 | 24.03 | 11,025,807 | +0.05(+0.23%) |
Jul 12, 2010 | 23.95 | 24.01 | 23.84 | 23.97 | 6,391,318 | -0.03(-0.11%) |
Jul 09, 2010 | 24.00 | 24.01 | 23.80 | 24.00 | 7,864,880 | -0.01(-0.03%) |
Jul 08, 2010 | 23.77 | 24.01 | 23.71 | 24.01 | 11,006,913 | +0.35(+1.50%) |
Jul 07, 2010 | 23.22 | 23.66 | 23.04 | 23.65 | 9,904,891 | +0.51(+2.21%) |
Jul 06, 2010 | 23.18 | 23.30 | 22.98 | 23.14 | 4,318 | +0.16(+0.71%) |
Jul 02, 2010 | 22.98 | 23.11 | 22.58 | 22.98 | 10,093,717 | +0.38(+1.66%) |
Jul 01, 2010 | 22.81 | 22.84 | 22.40 | 22.60 | 25,105,708 | -0.26(-1.13%) |
Jun 30, 2010 | 23.00 | 23.25 | 22.81 | 22.86 | 2,116 | -0.14(-0.62%) |
Jun 29, 2010 | 23.00 | 23.07 | 22.75 | 23.00 | 3,247 | -0.16(-0.68%) |
Jun 25, 2010 | 23.16 | 23.44 | 23.11 | 23.16 | 18,626,468 | -0.37(-1.57%) |
Jun 24, 2010 | 23.57 | 23.62 | 23.33 | 23.53 | 1,465 | -0.05(-0.23%) |
Jun 23, 2010 | 23.50 | 23.68 | 23.37 | 23.58 | 8,243,890 | +0.08(+0.32%) |
Jun 22, 2010 | 23.65 | 23.87 | 23.49 | 23.51 | 297 | -0.14(-0.61%) |
Jun 21, 2010 | 23.72 | 23.78 | 23.55 | 23.65 | 7,876,306 | +0.03(+0.14%) |
Jun 18, 2010 | 23.62 | 23.71 | 23.45 | 23.62 | 12,466,048 | +0.15(+0.64%) |
Jun 17, 2010 | 23.37 | 23.47 | 23.15 | 23.47 | 9,516,377 | +0.19(+0.82%) |
Jun 16, 2010 | 23.39 | 23.45 | 23.15 | 23.28 | 11,041,190 | -0.19(-0.81%) |
Jun 15, 2010 | 23.17 | 23.49 | 23.04 | 23.47 | 9,339,714 | +0.35(+1.54%) |
Jun 14, 2010 | 23.20 | 23.35 | 23.09 | 23.11 | 8,870,103 | +0.14(+0.59%) |
Jun 11, 2010 | 22.74 | 23.07 | 22.70 | 22.98 | 8,208,637 | +0.14(+0.63%) |
Jun 10, 2010 | 22.76 | 23.15 | 22.62 | 22.83 | 6,762 | +0.35(+1.55%) |
Jun 09, 2010 | 22.52 | 22.72 | 22.39 | 22.49 | 9,525,877 | +0.03(+0.15%) |
Jun 08, 2010 | 22.23 | 22.47 | 22.10 | 22.45 | 11,138,135 | +0.22(+0.98%) |
Jun 07, 2010 | 22.24 | 22.41 | 22.13 | 22.23 | 13,947,288 | +0.14(+0.65%) |
Jun 04, 2010 | 22.09 | 22.59 | 22.02 | 22.09 | 10,012,289 | -0.68(-3.00%) |
Jun 03, 2010 | 22.68 | 22.89 | 22.64 | 22.77 | 7,485,257 | +0.11(+0.48%) |
Jun 02, 2010 | 22.36 | 22.67 | 22.26 | 22.66 | 50,803 | +0.45(+2.03%) |
Jun 01, 2010 | 22.27 | 22.61 | 22.12 | 22.21 | 5,923 | -0.16(-0.73%) |
May 28, 2010 | 22.38 | 22.57 | 22.22 | 22.38 | 12,293,766 | -0.02(-0.09%) |
May 27, 2010 | 22.29 | 22.43 | 22.19 | 22.40 | 8,954,447 | +0.39(+1.77%) |
May 26, 2010 | 22.51 | 22.51 | 21.91 | 22.01 | 18,632,220 | -0.34(-1.53%) |
May 25, 2010 | 22.27 | 22.39 | 21.85 | 22.35 | 14,770,408 | -0.16(-0.70%) |
May 24, 2010 | 22.53 | 22.80 | 22.45 | 22.51 | 7,143,903 | -0.10(-0.42%) |
May 21, 2010 | 22.52 | 22.66 | 22.29 | 22.60 | 13,216,958 | -0.15(-0.66%) |
May 20, 2010 | 22.86 | 23.17 | 22.75 | 22.75 | 3,154 | -0.35(-1.54%) |
May 19, 2010 | 22.84 | 23.20 | 22.84 | 23.11 | 13,773,467 | +0.16(+0.71%) |
May 18, 2010 | 23.37 | 23.49 | 22.94 | 22.94 | 23,153 | -0.27(-1.15%) |
May 17, 2010 | 23.18 | 23.31 | 22.92 | 23.21 | 8,099,173 | +0.06(+0.27%) |
May 14, 2010 | 23.15 | 23.48 | 23.02 | 23.15 | 11,270,559 | -0.40(-1.68%) |
May 13, 2010 | 23.73 | 23.77 | 23.53 | 23.54 | 439 | -0.06(-0.27%) |
May 12, 2010 | 23.93 | 23.93 | 23.52 | 23.61 | 9,814,493 | -0.13(-0.56%) |
May 11, 2010 | 23.75 | 23.92 | 23.67 | 23.74 | 1,040 | +0.09(+0.37%) |
May 10, 2010 | 23.62 | 23.73 | 23.50 | 23.65 | 20,003,456 | +0.36(+1.53%) |
May 07, 2010 | 23.15 | 23.49 | 22.89 | 23.30 | 35,192,892 | -0.14(-0.60%) |
May 06, 2010 | 23.44 | 23.64 | 22.49 | 23.44 | 1,435 | -0.11(-0.49%) |
May 05, 2010 | 23.69 | 23.71 | 23.47 | 23.55 | 9,976,823 | -0.01(-0.03%) |
May 04, 2010 | 23.57 | 23.81 | 23.46 | 23.56 | 191 | -0.12(-0.51%) |