Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.18 | 26.30 | 25.94 | 26.17 | 13,880,284 | -0.07(-0.27%) |
Jul 29, 2010 | 26.23 | 26.43 | 26.03 | 26.24 | 2,054 | +0.07(+0.27%) |
Jul 28, 2010 | 26.17 | 26.38 | 26.09 | 26.17 | 2,884 | -0.15(-0.58%) |
Jul 27, 2010 | 26.32 | 26.34 | 26.12 | 26.32 | 31,133 | +0.08(+0.29%) |
Jul 26, 2010 | 25.93 | 26.26 | 25.93 | 26.24 | 10,374,351 | +0.27(+1.05%) |
Jul 23, 2010 | 26.05 | 26.13 | 25.77 | 25.97 | 15,537,641 | -0.09(-0.35%) |
Jul 22, 2010 | 25.83 | 26.19 | 25.58 | 26.06 | 5,292 | +0.49(+1.90%) |
Jul 21, 2010 | 26.03 | 26.07 | 25.22 | 25.58 | 16,544,567 | -0.38(-1.46%) |
Jul 20, 2010 | 25.96 | 26.02 | 25.44 | 25.96 | 13,381,478 | +0.34(+1.34%) |
Jul 19, 2010 | 25.38 | 25.68 | 25.34 | 25.61 | 10,725,263 | +0.15(+0.58%) |
Jul 16, 2010 | 25.46 | 26.09 | 25.38 | 25.46 | 16,292,590 | -0.11(-0.42%) |
Jul 15, 2010 | 25.44 | 25.79 | 25.29 | 25.57 | 16,049,815 | +0.18(+0.73%) |
Jul 14, 2010 | 25.21 | 25.49 | 25.10 | 25.39 | 17,177 | +0.11(+0.45%) |
Jul 13, 2010 | 25.18 | 25.35 | 25.12 | 25.27 | 27,784 | +0.24(+0.94%) |
Jul 12, 2010 | 24.90 | 25.11 | 24.74 | 25.04 | 10,018,242 | +0.13(+0.51%) |
Jul 09, 2010 | 24.91 | 25.07 | 24.72 | 24.91 | 11,281,613 | +0.03(+0.10%) |
Jul 08, 2010 | 24.58 | 24.96 | 24.44 | 24.88 | 25,736 | +0.50(+2.06%) |
Jul 07, 2010 | 23.88 | 24.38 | 23.78 | 24.38 | 21,488,912 | +0.41(+1.69%) |
Jul 06, 2010 | 23.97 | 24.19 | 23.76 | 23.98 | 104,539 | +0.16(+0.69%) |
Jul 02, 2010 | 23.81 | 24.03 | 23.70 | 23.81 | 13,540,742 | -0.05(-0.21%) |
Jul 01, 2010 | 23.74 | 23.93 | 23.35 | 23.86 | 24,429,328 | +0.36(+1.55%) |
Jun 30, 2010 | 23.66 | 23.77 | 23.45 | 23.50 | 119,011 | +0.05(+0.20%) |
Jun 29, 2010 | 23.53 | 23.99 | 23.35 | 23.45 | 27,554 | -0.08(-0.33%) |
Jun 25, 2010 | 23.53 | 24.09 | 23.53 | 23.53 | 34,444,572 | -0.27(-1.14%) |
Jun 24, 2010 | 23.73 | 23.95 | 23.60 | 23.80 | 5,116 | -0.03(-0.13%) |
Jun 23, 2010 | 23.56 | 24.14 | 23.53 | 23.83 | 30,225,382 | +0.77(+3.33%) |
Jun 22, 2010 | 23.48 | 23.58 | 23.04 | 23.06 | 54,535 | -0.37(-1.58%) |
Jun 21, 2010 | 23.43 | 23.61 | 23.25 | 23.43 | 20,949,114 | +0.19(+0.83%) |
Jun 18, 2010 | 23.24 | 23.43 | 23.08 | 23.24 | 25,986,760 | +0.16(+0.68%) |
Jun 17, 2010 | 23.18 | 23.27 | 22.95 | 23.08 | 14,658,714 | +0.03(+0.11%) |
Jun 16, 2010 | 22.98 | 23.18 | 22.85 | 23.06 | 12,247,347 | -0.00(-0.02%) |
Jun 15, 2010 | 23.40 | 23.40 | 23.02 | 23.06 | 31,228 | -0.01(-0.02%) |
Jun 14, 2010 | 22.58 | 23.26 | 22.58 | 23.07 | 22,478,054 | +0.62(+2.75%) |
Jun 11, 2010 | 22.70 | 22.75 | 21.81 | 22.45 | 30,586,580 | -0.38(-1.68%) |
Jun 10, 2010 | 22.57 | 23.07 | 22.57 | 22.84 | 16,107 | +0.49(+2.17%) |
Jun 09, 2010 | 22.26 | 22.85 | 22.16 | 22.35 | 21,868,184 | +0.21(+0.96%) |
Jun 08, 2010 | 21.83 | 22.16 | 21.74 | 22.14 | 5,691 | +0.28(+1.30%) |
Jun 07, 2010 | 22.13 | 22.40 | 21.80 | 21.85 | 20,767,672 | -0.29(-1.30%) |
Jun 04, 2010 | 22.14 | 22.65 | 22.03 | 22.14 | 23,418,594 | -0.65(-2.84%) |
Jun 03, 2010 | 22.81 | 22.96 | 22.62 | 22.79 | 12,664,434 | -0.02(-0.07%) |
Jun 02, 2010 | 22.81 | 22.81 | 22.29 | 22.81 | 18,914,596 | +0.55(+2.46%) |
Jun 01, 2010 | 22.16 | 22.57 | 22.03 | 22.26 | 18,093,528 | -0.08(-0.34%) |
May 28, 2010 | 22.33 | 22.68 | 22.28 | 22.33 | 27,870,664 | -0.29(-1.30%) |
May 27, 2010 | 22.39 | 22.68 | 22.32 | 22.63 | 22,757,394 | +0.51(+2.29%) |
May 26, 2010 | 22.20 | 22.56 | 22.05 | 22.12 | 2,032 | -0.01(-0.05%) |
May 25, 2010 | 22.07 | 22.23 | 21.75 | 22.13 | 12,190 | -0.29(-1.31%) |
May 24, 2010 | 22.29 | 22.64 | 22.06 | 22.43 | 25,033,356 | +0.02(+0.09%) |
May 21, 2010 | 22.22 | 22.63 | 21.96 | 22.41 | 31,677,898 | -0.15(-0.65%) |
May 20, 2010 | 22.79 | 23.13 | 22.52 | 22.55 | 2,785 | -0.87(-3.70%) |
May 19, 2010 | 22.97 | 23.55 | 22.83 | 23.42 | 21,866,246 | +0.35(+1.54%) |
May 18, 2010 | 23.51 | 23.67 | 22.97 | 23.06 | 60,085 | -0.35(-1.49%) |
May 17, 2010 | 23.59 | 23.71 | 23.23 | 23.41 | 17,888,832 | -0.16(-0.67%) |
May 14, 2010 | 23.57 | 24.03 | 23.43 | 23.57 | 20,838,014 | -0.40(-1.69%) |
May 13, 2010 | 24.23 | 24.40 | 23.95 | 23.98 | 13,016,668 | -0.42(-1.73%) |
May 12, 2010 | 24.26 | 24.46 | 24.06 | 24.40 | 16,753,014 | -0.08(-0.32%) |
May 11, 2010 | 24.32 | 24.62 | 24.25 | 24.48 | 7,779 | +0.00(+0.00%) |
May 10, 2010 | 24.41 | 24.60 | 24.31 | 24.48 | 19,180,212 | +0.98(+4.16%) |
May 07, 2010 | 23.36 | 23.79 | 23.25 | 23.50 | 28,773,584 | +0.72(+3.16%) |
May 06, 2010 | 24.59 | 24.76 | 1.012 | 22.78 | 32,092,624 | -2.15(-8.63%) |
May 05, 2010 | 24.77 | 24.95 | 24.55 | 24.93 | 14,827,240 | +0.13(+0.51%) |
May 04, 2010 | 24.81 | 25.18 | 24.73 | 24.81 | 8,292 | -0.21(-0.85%) |