Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.50 | 24.71 | 23.90 | 24.63 | 3,922,631 | -0.02(-0.08%) |
Jul 29, 2010 | 25.08 | 25.47 | 24.25 | 24.65 | 4,492,572 | -0.27(-1.08%) |
Jul 28, 2010 | 24.92 | 25.67 | 24.84 | 24.92 | 188 | -0.49(-1.93%) |
Jul 27, 2010 | 25.41 | 25.90 | 25.34 | 25.41 | 252 | -0.32(-1.24%) |
Jul 26, 2010 | 25.00 | 25.75 | 24.72 | 25.73 | 3,995,363 | +0.67(+2.67%) |
Jul 23, 2010 | 24.50 | 25.16 | 24.23 | 25.06 | 4,670,741 | +0.40(+1.62%) |
Jul 22, 2010 | 23.97 | 25.00 | 23.97 | 24.66 | 6,661,694 | +1.03(+4.36%) |
Jul 21, 2010 | 23.91 | 24.62 | 23.51 | 23.63 | 9,933,359 | -0.33(-1.38%) |
Jul 20, 2010 | 23.96 | 23.96 | 21.50 | 23.96 | 13,676,446 | +2.01(+9.16%) |
Jul 19, 2010 | 21.77 | 22.02 | 21.43 | 21.95 | 3,121,201 | +0.22(+1.01%) |
Jul 16, 2010 | 21.73 | 22.73 | 21.73 | 21.73 | 5,354,213 | -0.95(-4.19%) |
Jul 15, 2010 | 22.94 | 23.16 | 22.51 | 22.68 | 4,114,122 | -0.31(-1.35%) |
Jul 14, 2010 | 23.00 | 23.03 | 22.64 | 22.99 | 100 | -0.20(-0.86%) |
Jul 13, 2010 | 22.89 | 23.30 | 22.78 | 23.19 | 4,700,058 | +0.63(+2.79%) |
Jul 12, 2010 | 23.12 | 23.26 | 22.35 | 22.56 | 5,700,602 | -0.80(-3.42%) |
Jul 09, 2010 | 23.36 | 23.46 | 22.74 | 23.36 | 7,000,520 | +0.12(+0.52%) |
Jul 08, 2010 | 23.85 | 24.31 | 22.94 | 23.24 | 175 | +1.46(+6.70%) |
Jul 07, 2010 | 20.73 | 21.78 | 20.65 | 21.78 | 10,184,246 | +0.95(+4.56%) |
Jul 06, 2010 | 21.59 | 21.71 | 20.32 | 20.83 | 1,262 | -0.33(-1.56%) |
Jul 02, 2010 | 21.16 | 21.78 | 20.87 | 21.16 | 5,832,298 | -0.15(-0.70%) |
Jul 01, 2010 | 21.31 | 21.66 | 20.93 | 21.31 | 13,061,752 | -0.17(-0.79%) |
Jun 30, 2010 | 21.97 | 22.07 | 21.41 | 21.48 | 847 | -0.27(-1.24%) |
Jun 29, 2010 | 22.76 | 22.76 | 21.58 | 21.75 | 8,632,682 | -1.46(-6.29%) |
Jun 25, 2010 | 23.21 | 23.46 | 22.88 | 23.21 | 6,211,346 | -0.03(-0.13%) |
Jun 24, 2010 | 24.48 | 24.48 | 23.05 | 23.24 | 11,555,305 | -1.42(-5.76%) |
Jun 23, 2010 | 24.69 | 24.87 | 24.01 | 24.66 | 7,240,822 | +0.00(+0.00%) |
Jun 22, 2010 | 25.40 | 25.90 | 24.56 | 24.66 | 3,100 | -0.71(-2.80%) |
Jun 21, 2010 | 26.57 | 26.71 | 25.35 | 25.37 | 6,565,850 | -0.79(-3.02%) |
Jun 18, 2010 | 26.16 | 26.76 | 26.00 | 26.16 | 5,310,659 | -0.41(-1.54%) |
Jun 17, 2010 | 27.25 | 27.31 | 26.31 | 26.57 | 7,081,068 | -0.64(-2.35%) |
Jun 16, 2010 | 27.35 | 27.55 | 26.60 | 27.21 | 9,642,299 | -0.37(-1.34%) |
Jun 15, 2010 | 27.25 | 27.82 | 27.08 | 27.58 | 5,489,769 | +0.44(+1.62%) |
Jun 14, 2010 | 26.22 | 27.54 | 26.20 | 27.14 | 6,057,231 | +1.15(+4.42%) |
Jun 11, 2010 | 25.92 | 26.43 | 25.66 | 25.99 | 3,124,162 | -0.28(-1.07%) |
Jun 10, 2010 | 25.90 | 26.32 | 25.72 | 26.27 | 3,599,661 | +0.93(+3.67%) |
Jun 09, 2010 | 25.32 | 25.87 | 25.19 | 25.34 | 4,636,820 | +0.18(+0.72%) |
Jun 08, 2010 | 24.86 | 25.22 | 24.50 | 25.16 | 300 | +0.40(+1.62%) |
Jun 07, 2010 | 25.48 | 25.77 | 24.70 | 24.76 | 3,906,970 | -0.72(-2.83%) |
Jun 04, 2010 | 25.48 | 26.53 | 25.10 | 25.48 | 7,213,292 | -1.59(-5.87%) |
Jun 03, 2010 | 27.29 | 27.98 | 26.91 | 27.07 | 4,336,835 | -0.07(-0.26%) |
Jun 02, 2010 | 26.79 | 27.16 | 26.38 | 27.14 | 11,055 | +0.57(+2.15%) |
Jun 01, 2010 | 27.12 | 27.48 | 26.51 | 26.57 | 5,309,059 | -0.92(-3.35%) |
May 28, 2010 | 27.49 | 28.11 | 27.32 | 27.49 | 4,007,363 | -0.29(-1.04%) |
May 27, 2010 | 27.02 | 27.81 | 26.75 | 27.78 | 4,858,419 | +1.35(+5.11%) |
May 26, 2010 | 27.43 | 27.56 | 26.32 | 26.43 | 100 | -0.71(-2.62%) |
May 25, 2010 | 26.08 | 27.14 | 25.97 | 27.14 | 4,167,389 | +0.14(+0.52%) |
May 24, 2010 | 27.32 | 27.60 | 26.91 | 27.00 | 5,094,722 | -0.33(-1.21%) |
May 21, 2010 | 25.56 | 27.43 | 25.56 | 27.33 | 10,775,572 | +1.33(+5.12%) |
May 20, 2010 | 26.20 | 26.94 | 26.00 | 26.00 | 100 | -0.51(-1.92%) |
May 19, 2010 | 26.23 | 26.98 | 26.04 | 26.51 | 7,728,258 | -0.14(-0.53%) |
May 18, 2010 | 27.96 | 28.10 | 26.52 | 26.65 | 6,804,821 | -0.97(-3.51%) |
May 17, 2010 | 27.99 | 28.31 | 26.67 | 27.62 | 7,429,193 | +0.08(+0.29%) |
May 14, 2010 | 27.54 | 28.04 | 27.10 | 27.54 | 7,807,880 | -0.63(-2.24%) |
May 13, 2010 | 29.56 | 29.66 | 28.10 | 28.17 | 7,446,537 | -1.46(-4.93%) |
May 12, 2010 | 29.36 | 29.77 | 28.93 | 29.63 | 3,733,495 | +0.56(+1.93%) |
May 11, 2010 | 29.40 | 29.63 | 29.04 | 29.07 | 6,903,141 | -0.55(-1.86%) |
May 10, 2010 | 29.13 | 29.64 | 29.09 | 29.62 | 6,391,494 | +2.01(+7.28%) |
May 07, 2010 | 28.15 | 28.95 | 26.91 | 27.61 | 8,056,063 | -0.52(-1.85%) |
May 06, 2010 | 28.14 | 29.34 | 26.76 | 28.13 | 1,200 | -0.26(-0.92%) |
May 05, 2010 | 28.52 | 29.27 | 28.14 | 28.39 | 6,877,909 | -0.32(-1.11%) |
May 04, 2010 | 29.65 | 29.66 | 28.47 | 28.71 | 600 | -1.38(-4.59%) |