Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.81 | 23.88 | 23.48 | 23.81 | 3,465,966 | +0.09(+0.36%) |
Jul 29, 2010 | 24.06 | 24.06 | 23.60 | 23.73 | 5,428,553 | -0.64(-2.61%) |
Jul 28, 2010 | 24.36 | 24.36 | 24.05 | 24.36 | 220 | +0.00(+0.00%) |
Jul 27, 2010 | 24.36 | 24.38 | 23.90 | 24.36 | 295 | +0.35(+1.46%) |
Jul 26, 2010 | 23.95 | 24.14 | 23.91 | 24.01 | 2,730,480 | -0.03(-0.14%) |
Jul 23, 2010 | 23.97 | 24.09 | 23.85 | 24.05 | 4,173,348 | +0.07(+0.30%) |
Jul 22, 2010 | 24.02 | 24.15 | 23.87 | 23.97 | 3,274,648 | +0.13(+0.53%) |
Jul 21, 2010 | 24.19 | 24.20 | 23.79 | 23.85 | 3,057,650 | -0.34(-1.43%) |
Jul 20, 2010 | 24.19 | 24.22 | 23.74 | 24.19 | 5,897,855 | +0.29(+1.19%) |
Jul 19, 2010 | 23.85 | 24.02 | 23.85 | 23.91 | 3,829,983 | +0.15(+0.61%) |
Jul 16, 2010 | 23.76 | 23.95 | 23.71 | 23.76 | 4,149,853 | -0.15(-0.64%) |
Jul 15, 2010 | 23.83 | 23.96 | 23.67 | 23.91 | 3,922,263 | +0.11(+0.47%) |
Jul 14, 2010 | 23.91 | 23.91 | 23.71 | 23.80 | 56,417 | -0.10(-0.42%) |
Jul 13, 2010 | 23.88 | 24.12 | 23.81 | 23.90 | 4,772,650 | +0.05(+0.19%) |
Jul 12, 2010 | 23.98 | 24.01 | 23.82 | 23.85 | 4,197,233 | -0.23(-0.94%) |
Jul 09, 2010 | 24.08 | 24.23 | 23.93 | 24.08 | 2,343,195 | -0.12(-0.49%) |
Jul 08, 2010 | 24.16 | 24.22 | 24.01 | 24.20 | 9,870 | +0.13(+0.55%) |
Jul 07, 2010 | 23.67 | 24.07 | 23.61 | 24.07 | 3,820,012 | +0.39(+1.65%) |
Jul 06, 2010 | 23.63 | 23.73 | 23.48 | 23.67 | 177 | +0.25(+1.08%) |
Jul 02, 2010 | 23.42 | 23.65 | 23.32 | 23.42 | 3,269,131 | -0.18(-0.76%) |
Jul 01, 2010 | 23.64 | 23.73 | 23.39 | 23.60 | 6,962,949 | +0.02(+0.07%) |
Jun 30, 2010 | 23.69 | 23.74 | 23.47 | 23.58 | 884 | -0.13(-0.56%) |
Jun 29, 2010 | 23.88 | 23.99 | 23.60 | 23.72 | 20,848 | -0.05(-0.22%) |
Jun 25, 2010 | 23.77 | 24.04 | 23.73 | 23.77 | 4,136,097 | -0.23(-0.96%) |
Jun 24, 2010 | 24.08 | 24.22 | 23.95 | 24.00 | 4,588,636 | -0.19(-0.79%) |
Jun 23, 2010 | 24.18 | 24.30 | 24.01 | 24.19 | 4,850,439 | +0.08(+0.33%) |
Jun 22, 2010 | 24.40 | 24.51 | 24.06 | 24.11 | 24,467 | -0.32(-1.29%) |
Jun 21, 2010 | 24.62 | 24.68 | 24.33 | 24.43 | 3,191,075 | -0.03(-0.11%) |
Jun 18, 2010 | 24.45 | 24.66 | 24.39 | 24.45 | 3,289,384 | -0.22(-0.91%) |
Jun 17, 2010 | 24.45 | 24.68 | 24.35 | 24.68 | 19,803 | +0.33(+1.35%) |
Jun 16, 2010 | 24.18 | 24.39 | 24.17 | 24.35 | 4,214,681 | -0.01(-0.03%) |
Jun 15, 2010 | 24.35 | 24.35 | 24.16 | 24.35 | 3,155,245 | +0.20(+0.84%) |
Jun 14, 2010 | 24.20 | 24.26 | 23.97 | 24.15 | 4,032,107 | +0.14(+0.60%) |
Jun 11, 2010 | 23.89 | 24.01 | 23.75 | 24.01 | 4,680,150 | -0.07(-0.27%) |
Jun 10, 2010 | 24.30 | 24.37 | 23.91 | 24.07 | 6,533,555 | -0.01(-0.05%) |
Jun 09, 2010 | 24.26 | 24.47 | 24.04 | 24.08 | 5,515,185 | +0.01(+0.03%) |
Jun 08, 2010 | 23.69 | 24.18 | 23.64 | 24.08 | 7,029,737 | +0.36(+1.53%) |
Jun 07, 2010 | 23.69 | 23.96 | 23.65 | 23.72 | 4,631,898 | +0.02(+0.08%) |
Jun 04, 2010 | 23.70 | 23.85 | 23.60 | 23.70 | 5,327,490 | -0.43(-1.77%) |
Jun 03, 2010 | 24.10 | 24.22 | 23.99 | 24.12 | 3,330,405 | +0.15(+0.63%) |
Jun 02, 2010 | 23.51 | 23.97 | 23.49 | 23.97 | 4,222,041 | +0.50(+2.13%) |
Jun 01, 2010 | 23.39 | 23.74 | 23.36 | 23.47 | 6,292,330 | -0.10(-0.42%) |
May 28, 2010 | 23.57 | 23.70 | 23.55 | 23.57 | 3,929,912 | -0.08(-0.33%) |
May 27, 2010 | 23.26 | 23.66 | 23.17 | 23.65 | 5,271,315 | +0.69(+3.01%) |
May 26, 2010 | 23.23 | 23.23 | 22.93 | 22.96 | 151 | -0.20(-0.85%) |
May 25, 2010 | 22.89 | 23.16 | 22.78 | 23.16 | 6,447,978 | -0.13(-0.57%) |
May 24, 2010 | 23.30 | 23.43 | 22.91 | 23.29 | 5,856,768 | -0.07(-0.28%) |
May 21, 2010 | 22.99 | 23.38 | 22.85 | 23.35 | 7,974,296 | +0.34(+1.49%) |
May 20, 2010 | 23.02 | 23.30 | 22.98 | 23.01 | 8,057,059 | -0.43(-1.85%) |
May 19, 2010 | 23.28 | 23.55 | 23.20 | 23.45 | 4,248,306 | +0.09(+0.39%) |
May 18, 2010 | 23.55 | 23.69 | 23.31 | 23.35 | 911 | -0.13(-0.53%) |
May 17, 2010 | 23.27 | 23.49 | 23.18 | 23.48 | 3,062,859 | +0.22(+0.93%) |
May 14, 2010 | 23.26 | 23.70 | 23.18 | 23.26 | 3,371,985 | -0.43(-1.83%) |
May 13, 2010 | 23.63 | 23.97 | 23.58 | 23.70 | 3,485,567 | -0.01(-0.06%) |
May 12, 2010 | 23.67 | 23.80 | 23.50 | 23.71 | 3,498,436 | +0.09(+0.39%) |
May 11, 2010 | 23.65 | 23.78 | 23.58 | 23.62 | 2,720,982 | +0.05(+0.22%) |
May 10, 2010 | 23.49 | 23.58 | 23.39 | 23.56 | 2,809,976 | +0.50(+2.17%) |
May 07, 2010 | 23.06 | 23.26 | 22.91 | 23.06 | 5,768,228 | -0.01(-0.06%) |
May 06, 2010 | 23.10 | 23.49 | 22.50 | 23.08 | 759 | -0.42(-1.79%) |
May 05, 2010 | 23.52 | 23.60 | 23.43 | 23.50 | 2,377,381 | +0.04(+0.17%) |
May 04, 2010 | 23.50 | 23.66 | 23.33 | 23.46 | 2,478,940 | -0.26(-1.08%) |