Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.20 | 22.31 | 21.78 | 22.20 | 11,473,619 | +0.07(+0.32%) |
Jul 29, 2010 | 22.62 | 22.78 | 21.97 | 22.13 | 10,719,202 | -0.38(-1.68%) |
Jul 28, 2010 | 22.51 | 22.93 | 22.39 | 22.51 | 429 | -0.20(-0.87%) |
Jul 27, 2010 | 22.71 | 23.73 | 22.65 | 22.71 | 2,915 | -0.93(-3.93%) |
Jul 26, 2010 | 22.97 | 23.65 | 22.81 | 23.64 | 8,987,267 | +0.71(+3.10%) |
Jul 23, 2010 | 22.45 | 22.95 | 22.17 | 22.93 | 9,095,185 | +0.55(+2.46%) |
Jul 22, 2010 | 21.95 | 22.51 | 21.92 | 22.38 | 468 | +0.70(+3.22%) |
Jul 21, 2010 | 22.26 | 22.26 | 21.66 | 21.68 | 10,918,794 | -0.45(-2.06%) |
Jul 20, 2010 | 22.13 | 22.26 | 21.65 | 22.13 | 9,426,756 | +0.12(+0.52%) |
Jul 19, 2010 | 22.01 | 22.18 | 21.80 | 22.02 | 7,204,383 | +0.03(+0.12%) |
Jul 16, 2010 | 21.99 | 22.67 | 21.73 | 21.99 | 13,367,616 | -0.55(-2.44%) |
Jul 15, 2010 | 22.33 | 22.76 | 22.13 | 22.54 | 8,136,416 | +0.15(+0.69%) |
Jul 14, 2010 | 22.58 | 22.60 | 22.20 | 22.39 | 10,753,528 | -0.30(-1.33%) |
Jul 13, 2010 | 22.17 | 22.79 | 22.12 | 22.69 | 1,716 | +0.83(+3.78%) |
Jul 12, 2010 | 21.91 | 22.11 | 21.62 | 21.87 | 8,155,471 | -0.15(-0.70%) |
Jul 09, 2010 | 22.02 | 22.03 | 21.53 | 22.02 | 9,750,703 | -0.02(-0.09%) |
Jul 08, 2010 | 22.33 | 22.36 | 21.67 | 22.04 | 10,208,191 | -0.02(-0.09%) |
Jul 07, 2010 | 21.21 | 22.07 | 21.17 | 22.06 | 232,263 | +0.83(+3.92%) |
Jul 06, 2010 | 21.93 | 22.10 | 21.02 | 21.22 | 3,399 | -0.47(-2.16%) |
Jul 02, 2010 | 21.69 | 22.00 | 21.65 | 21.69 | 9,211,578 | -0.12(-0.56%) |
Jul 01, 2010 | 21.58 | 22.10 | 21.40 | 21.81 | 13,015,684 | +0.21(+0.98%) |
Jun 30, 2010 | 21.80 | 22.04 | 21.55 | 21.60 | 2,211 | -0.19(-0.88%) |
Jun 29, 2010 | 22.30 | 22.31 | 21.67 | 21.79 | 783 | -0.64(-2.84%) |
Jun 25, 2010 | 22.43 | 22.92 | 22.33 | 22.43 | 20,700,334 | -0.37(-1.62%) |
Jun 24, 2010 | 23.40 | 23.40 | 22.70 | 22.80 | 13,615,617 | -0.57(-2.43%) |
Jun 23, 2010 | 23.43 | 23.54 | 22.92 | 23.37 | 9,531,040 | +0.01(+0.05%) |
Jun 22, 2010 | 23.62 | 23.95 | 23.30 | 23.36 | 940 | -0.30(-1.27%) |
Jun 21, 2010 | 24.34 | 24.38 | 23.54 | 23.66 | 12,128,287 | -0.48(-1.98%) |
Jun 18, 2010 | 24.14 | 24.35 | 24.06 | 24.14 | 11,515,592 | +0.01(+0.03%) |
Jun 17, 2010 | 24.38 | 24.50 | 23.89 | 24.13 | 13,165,384 | -0.23(-0.94%) |
Jun 16, 2010 | 24.42 | 24.56 | 24.26 | 24.36 | 15,052,937 | -0.26(-1.04%) |
Jun 15, 2010 | 24.87 | 25.02 | 24.20 | 24.61 | 15,405 | -1.58(-6.02%) |
Jun 14, 2010 | 26.75 | 27.21 | 26.16 | 26.19 | 13,093,180 | -0.10(-0.36%) |
Jun 11, 2010 | 25.27 | 26.37 | 25.27 | 26.29 | 9,798,727 | +0.61(+2.39%) |
Jun 10, 2010 | 25.35 | 25.73 | 25.27 | 25.67 | 7,936,724 | +0.79(+3.18%) |
Jun 09, 2010 | 24.86 | 25.41 | 24.77 | 24.88 | 10,025,741 | +0.19(+0.75%) |
Jun 08, 2010 | 24.18 | 24.75 | 23.86 | 24.70 | 13,244,193 | +0.51(+2.11%) |
Jun 07, 2010 | 24.91 | 25.39 | 24.12 | 24.19 | 13,384,576 | -0.62(-2.50%) |
Jun 04, 2010 | 24.81 | 25.26 | 24.65 | 24.81 | 12,976,690 | -0.89(-3.45%) |
Jun 03, 2010 | 25.81 | 26.02 | 25.24 | 25.69 | 10,014,752 | +0.04(+0.17%) |
Jun 02, 2010 | 26.14 | 26.14 | 24.63 | 25.65 | 2,490 | -0.33(-1.28%) |
Jun 01, 2010 | 26.64 | 26.92 | 25.95 | 25.98 | 10,178,428 | -0.98(-3.62%) |
May 28, 2010 | 26.96 | 27.18 | 26.60 | 26.96 | 9,973,580 | +0.01(+0.02%) |
May 27, 2010 | 26.55 | 26.98 | 26.11 | 26.95 | 12,561,029 | +1.07(+4.14%) |
May 26, 2010 | 26.53 | 26.75 | 25.85 | 25.88 | 156 | -0.27(-1.05%) |
May 25, 2010 | 25.63 | 26.20 | 25.32 | 26.15 | 35,266 | -0.11(-0.44%) |
May 24, 2010 | 26.62 | 26.77 | 26.26 | 26.27 | 7,646,906 | -0.40(-1.51%) |
May 21, 2010 | 25.52 | 26.91 | 25.44 | 26.67 | 9,957,835 | +0.67(+2.58%) |
May 20, 2010 | 25.81 | 26.73 | 25.60 | 26.00 | 156 | -0.85(-3.16%) |
May 19, 2010 | 26.92 | 27.39 | 26.51 | 26.85 | 8,287,158 | -0.32(-1.17%) |
May 18, 2010 | 28.01 | 28.19 | 27.08 | 27.17 | 1,724 | -0.42(-1.53%) |
May 17, 2010 | 27.68 | 27.81 | 26.92 | 27.59 | 9,489,147 | +0.11(+0.39%) |
May 14, 2010 | 27.48 | 27.63 | 27.13 | 27.48 | 9,756,381 | -0.42(-1.51%) |
May 13, 2010 | 28.71 | 28.95 | 27.84 | 27.90 | 7,656,303 | -0.88(-3.06%) |
May 12, 2010 | 28.51 | 28.84 | 28.21 | 28.78 | 7,516,669 | +0.43(+1.53%) |
May 11, 2010 | 28.59 | 28.82 | 28.29 | 28.35 | 14,415,592 | +0.56(+2.02%) |
May 10, 2010 | 27.50 | 27.84 | 27.40 | 27.79 | 10,695,577 | +1.61(+6.14%) |
May 07, 2010 | 26.38 | 27.02 | 25.27 | 26.18 | 22,146,458 | -0.22(-0.85%) |
May 06, 2010 | 26.46 | 27.61 | 24.88 | 26.40 | 3,604 | -1.45(-5.20%) |
May 05, 2010 | 27.71 | 28.16 | 27.31 | 27.85 | 19,779,474 | -0.57(-2.02%) |
May 04, 2010 | 29.16 | 29.16 | 28.02 | 28.42 | 156 | -1.00(-3.38%) |