Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.64 | 23.83 | 23.27 | 23.71 | 31,582,038 | -0.41(-1.71%) |
Jul 29, 2010 | 24.08 | 24.29 | 23.81 | 24.13 | 18,822 | +0.22(+0.92%) |
Jul 28, 2010 | 23.91 | 24.37 | 23.82 | 23.91 | 5,291 | -0.30(-1.25%) |
Jul 27, 2010 | 24.21 | 24.49 | 24.08 | 24.21 | 5,554 | -0.06(-0.26%) |
Jul 26, 2010 | 24.08 | 24.29 | 23.95 | 24.27 | 14,012,105 | +0.28(+1.15%) |
Jul 23, 2010 | 24.20 | 24.20 | 23.68 | 24.00 | 22,791,174 | -0.21(-0.88%) |
Jul 22, 2010 | 24.33 | 24.44 | 24.08 | 24.21 | 34,811 | -0.01(-0.03%) |
Jul 21, 2010 | 24.41 | 24.56 | 24.07 | 24.22 | 18,620,446 | -0.32(-1.32%) |
Jul 20, 2010 | 24.54 | 24.54 | 24.22 | 24.54 | 20,362,078 | -0.10(-0.39%) |
Jul 19, 2010 | 24.73 | 24.85 | 24.56 | 24.63 | 14,704,125 | -0.08(-0.31%) |
Jul 16, 2010 | 24.71 | 25.32 | 24.69 | 24.71 | 24,092,926 | -0.27(-1.07%) |
Jul 15, 2010 | 24.94 | 25.16 | 24.70 | 24.98 | 15,976,212 | +0.07(+0.28%) |
Jul 14, 2010 | 24.92 | 25.03 | 24.66 | 24.91 | 8,623 | -0.17(-0.69%) |
Jul 13, 2010 | 25.08 | 25.25 | 24.79 | 25.08 | 41,054 | +0.25(+1.00%) |
Jul 12, 2010 | 24.91 | 24.94 | 24.66 | 24.83 | 18,335,840 | -0.14(-0.58%) |
Jul 09, 2010 | 24.98 | 25.05 | 24.58 | 24.98 | 17,428,944 | +0.30(+1.23%) |
Jul 08, 2010 | 24.68 | 24.68 | 24.31 | 24.68 | 22,622,460 | +0.30(+1.21%) |
Jul 07, 2010 | 23.93 | 24.40 | 23.69 | 24.38 | 24,543,696 | +0.54(+2.25%) |
Jul 06, 2010 | 23.59 | 23.87 | 23.43 | 23.84 | 15,688 | +0.30(+1.26%) |
Jul 02, 2010 | 23.55 | 23.74 | 23.16 | 23.55 | 24,695,190 | -0.15(-0.64%) |
Jul 01, 2010 | 23.97 | 24.01 | 23.16 | 23.70 | 37,183,824 | -0.36(-1.52%) |
Jun 30, 2010 | 24.06 | 24.32 | 23.91 | 24.06 | 34,761 | -0.33(-1.35%) |
Jun 29, 2010 | 24.39 | 24.63 | 24.08 | 24.39 | 27,521 | -0.33(-1.34%) |
Jun 25, 2010 | 24.72 | 24.88 | 24.28 | 24.72 | 49,224,908 | +0.22(+0.90%) |
Jun 24, 2010 | 24.50 | 24.57 | 24.20 | 24.50 | 38,163 | +0.13(+0.54%) |
Jun 23, 2010 | 24.22 | 24.54 | 24.04 | 24.37 | 18,892,642 | +0.20(+0.83%) |
Jun 22, 2010 | 24.22 | 24.58 | 24.13 | 24.17 | 6,622 | +0.01(+0.03%) |
Jun 21, 2010 | 24.80 | 24.88 | 24.02 | 24.17 | 22,638,676 | -0.38(-1.54%) |
Jun 18, 2010 | 24.55 | 24.77 | 24.41 | 24.55 | 28,544,124 | -0.13(-0.53%) |
Jun 17, 2010 | 24.87 | 24.94 | 24.29 | 24.68 | 9,117 | -0.10(-0.42%) |
Jun 16, 2010 | 24.78 | 24.90 | 24.57 | 24.78 | 25,192,030 | -0.01(-0.03%) |
Jun 15, 2010 | 24.79 | 24.81 | 24.11 | 24.79 | 5,278 | +0.69(+2.86%) |
Jun 14, 2010 | 24.12 | 24.26 | 24.05 | 24.10 | 19,845,606 | +0.11(+0.46%) |
Jun 11, 2010 | 23.64 | 24.15 | 23.55 | 23.99 | 26,343,162 | +0.14(+0.61%) |
Jun 10, 2010 | 23.84 | 23.93 | 23.39 | 23.84 | 48,836 | +0.65(+2.79%) |
Jun 09, 2010 | 23.30 | 23.48 | 23.04 | 23.20 | 18,669,550 | -0.07(-0.30%) |
Jun 08, 2010 | 22.99 | 23.31 | 22.78 | 23.27 | 435 | +0.34(+1.50%) |
Jun 07, 2010 | 22.84 | 23.07 | 22.78 | 22.92 | 20,519,064 | +0.10(+0.42%) |
Jun 04, 2010 | 22.83 | 23.34 | 22.70 | 22.83 | 26,455,124 | -0.77(-3.27%) |
Jun 03, 2010 | 23.69 | 23.78 | 23.39 | 23.60 | 19,051,868 | -0.05(-0.20%) |
Jun 02, 2010 | 23.64 | 23.66 | 23.07 | 23.64 | 23,533,802 | +0.57(+2.48%) |
Jun 01, 2010 | 23.00 | 23.41 | 22.92 | 23.07 | 7,649 | -0.11(-0.47%) |
May 28, 2010 | 23.18 | 23.48 | 23.05 | 23.18 | 36,320,132 | +0.05(+0.21%) |
May 27, 2010 | 22.65 | 23.17 | 22.56 | 23.13 | 44,441,216 | +0.83(+3.70%) |
May 26, 2010 | 22.01 | 22.60 | 21.91 | 22.31 | 2,320 | +0.25(+1.12%) |
May 25, 2010 | 21.54 | 22.08 | 21.40 | 22.06 | 2,179 | +0.14(+0.63%) |
May 24, 2010 | 21.93 | 22.23 | 21.75 | 21.92 | 19,325,386 | -0.12(-0.56%) |
May 21, 2010 | 21.47 | 22.12 | 21.36 | 22.05 | 37,055,108 | +0.02(+0.07%) |
May 20, 2010 | 22.18 | 22.40 | 21.85 | 22.03 | 3,916 | -0.41(-1.85%) |
May 19, 2010 | 22.16 | 22.64 | 22.07 | 22.45 | 30,772,896 | +0.19(+0.83%) |
May 18, 2010 | 22.69 | 22.71 | 22.23 | 22.26 | 1,380 | -0.30(-1.31%) |
May 17, 2010 | 22.65 | 22.75 | 22.14 | 22.56 | 22,393,396 | -0.07(-0.30%) |
May 14, 2010 | 22.63 | 22.95 | 22.49 | 22.63 | 30,670,304 | -0.30(-1.29%) |
May 13, 2010 | 23.18 | 23.22 | 22.78 | 22.92 | 21,291,214 | -0.34(-1.45%) |
May 12, 2010 | 23.38 | 23.42 | 23.00 | 23.26 | 27,736,388 | +0.20(+0.87%) |
May 11, 2010 | 23.26 | 23.42 | 22.97 | 23.06 | 7,886 | -0.51(-2.16%) |
May 10, 2010 | 23.71 | 23.74 | 23.32 | 23.57 | 34,059,620 | +0.52(+2.27%) |
May 07, 2010 | 23.33 | 23.55 | 22.67 | 23.05 | 38,415,824 | -0.61(-2.56%) |
May 06, 2010 | 23.64 | 24.48 | 21.13 | 23.65 | 1,903 | -0.42(-1.73%) |
May 05, 2010 | 24.37 | 24.52 | 24.02 | 24.07 | 31,185,686 | -0.58(-2.33%) |
May 04, 2010 | 24.50 | 25.02 | 24.50 | 24.64 | 6,365 | +0.37(+1.53%) |