Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.76 | 24.87 | 24.04 | 24.76 | 4,855,749 | +0.35(+1.42%) |
Jul 29, 2010 | 25.35 | 25.65 | 24.07 | 24.41 | 7,445,948 | -0.73(-2.90%) |
Jul 28, 2010 | 25.14 | 25.39 | 24.80 | 25.14 | 11,264 | +0.06(+0.26%) |
Jul 27, 2010 | 25.07 | 25.46 | 24.65 | 25.07 | 19,303 | -0.15(-0.60%) |
Jul 26, 2010 | 24.38 | 25.25 | 24.31 | 25.22 | 4,668,824 | +0.85(+3.48%) |
Jul 23, 2010 | 24.13 | 24.43 | 23.64 | 24.38 | 6,078,176 | +0.12(+0.51%) |
Jul 22, 2010 | 23.49 | 24.43 | 23.49 | 24.25 | 18,769 | +1.12(+4.83%) |
Jul 21, 2010 | 24.12 | 24.12 | 23.06 | 23.14 | 6,816,958 | -0.69(-2.88%) |
Jul 20, 2010 | 23.82 | 23.87 | 22.94 | 23.82 | 7,368,014 | +0.26(+1.10%) |
Jul 19, 2010 | 23.06 | 23.68 | 22.83 | 23.56 | 5,052,922 | +0.51(+2.23%) |
Jul 16, 2010 | 23.05 | 24.12 | 22.89 | 23.05 | 7,080,097 | -1.14(-4.71%) |
Jul 15, 2010 | 24.17 | 24.26 | 23.50 | 24.19 | 4,150,523 | +0.06(+0.25%) |
Jul 14, 2010 | 24.10 | 24.35 | 23.70 | 24.13 | 622 | -0.29(-1.19%) |
Jul 13, 2010 | 24.26 | 24.54 | 24.17 | 24.42 | 5,625,313 | +0.50(+2.08%) |
Jul 12, 2010 | 23.83 | 24.03 | 23.56 | 23.92 | 4,136,178 | +0.14(+0.59%) |
Jul 09, 2010 | 23.78 | 23.82 | 23.32 | 23.78 | 4,384,189 | +0.40(+1.71%) |
Jul 08, 2010 | 23.26 | 23.66 | 22.88 | 23.38 | 10,142 | +0.42(+1.83%) |
Jul 07, 2010 | 21.83 | 22.99 | 21.74 | 22.96 | 92,797 | +1.25(+5.74%) |
Jul 06, 2010 | 21.72 | 22.63 | 21.43 | 21.72 | 4,715 | -0.24(-1.11%) |
Jul 02, 2010 | 21.96 | 22.45 | 21.59 | 21.96 | 9,354,519 | -0.38(-1.72%) |
Jul 01, 2010 | 22.34 | 22.73 | 21.88 | 22.34 | 7,972,912 | -0.14(-0.62%) |
Jun 30, 2010 | 22.77 | 23.19 | 22.46 | 22.48 | 4,278 | -0.27(-1.19%) |
Jun 29, 2010 | 22.75 | 23.44 | 22.62 | 22.75 | 226,212 | -1.31(-5.43%) |
Jun 25, 2010 | 24.06 | 24.22 | 23.26 | 24.06 | 6,483,128 | +0.87(+3.75%) |
Jun 24, 2010 | 23.74 | 23.82 | 23.14 | 23.19 | 5,905,155 | -0.75(-3.13%) |
Jun 23, 2010 | 23.67 | 24.23 | 23.26 | 23.94 | 5,500,407 | +0.26(+1.12%) |
Jun 22, 2010 | 24.70 | 24.72 | 23.65 | 23.68 | 6,547,492 | -0.92(-3.75%) |
Jun 21, 2010 | 25.10 | 25.33 | 24.49 | 24.60 | 4,043,484 | -0.11(-0.44%) |
Jun 18, 2010 | 24.71 | 25.20 | 24.66 | 24.71 | 6,761,199 | -0.31(-1.23%) |
Jun 17, 2010 | 24.83 | 25.23 | 24.80 | 25.01 | 6,111,033 | +0.26(+1.05%) |
Jun 16, 2010 | 24.65 | 24.95 | 24.60 | 24.76 | 4,690,662 | -0.13(-0.53%) |
Jun 15, 2010 | 24.40 | 24.91 | 24.18 | 24.89 | 5,482,131 | +0.65(+2.68%) |
Jun 14, 2010 | 24.10 | 24.37 | 23.97 | 24.24 | 7,247,950 | +0.36(+1.50%) |
Jun 11, 2010 | 23.37 | 23.91 | 23.25 | 23.88 | 4,004,909 | +0.19(+0.79%) |
Jun 10, 2010 | 22.76 | 23.72 | 22.67 | 23.69 | 22,746 | +1.28(+5.72%) |
Jun 09, 2010 | 22.65 | 23.25 | 22.29 | 22.41 | 8,086,703 | -0.01(-0.02%) |
Jun 08, 2010 | 22.00 | 22.50 | 21.33 | 22.42 | 7,889,114 | +0.51(+2.35%) |
Jun 07, 2010 | 22.27 | 22.53 | 21.85 | 21.90 | 7,956,747 | -0.20(-0.90%) |
Jun 04, 2010 | 22.10 | 23.49 | 21.98 | 22.10 | 9,962,360 | -1.65(-6.95%) |
Jun 03, 2010 | 23.87 | 24.14 | 23.55 | 23.75 | 6,217,044 | -0.11(-0.45%) |
Jun 02, 2010 | 23.99 | 24.00 | 23.42 | 23.86 | 9,792,568 | +0.10(+0.41%) |
Jun 01, 2010 | 23.92 | 24.33 | 23.69 | 23.76 | 6,525,293 | -0.43(-1.77%) |
May 28, 2010 | 24.19 | 24.68 | 24.11 | 24.19 | 6,731,948 | -0.33(-1.36%) |
May 27, 2010 | 23.74 | 24.56 | 23.50 | 24.52 | 7,186,162 | +1.28(+5.49%) |
May 26, 2010 | 23.63 | 23.93 | 23.11 | 23.25 | 12,634 | -0.02(-0.07%) |
May 25, 2010 | 22.21 | 23.28 | 21.92 | 23.26 | 8,058,924 | +0.42(+1.85%) |
May 24, 2010 | 23.61 | 23.62 | 22.80 | 22.84 | 6,017,507 | -0.72(-3.07%) |
May 21, 2010 | 22.18 | 23.59 | 22.12 | 23.56 | 10,561,103 | +0.90(+3.97%) |
May 20, 2010 | 22.85 | 23.43 | 22.62 | 22.66 | 13,313 | -1.19(-4.99%) |
May 19, 2010 | 23.74 | 24.35 | 23.15 | 23.85 | 7,003,342 | -0.05(-0.20%) |
May 18, 2010 | 25.10 | 25.12 | 23.81 | 23.90 | 12,800 | -0.71(-2.88%) |
May 17, 2010 | 24.50 | 24.94 | 23.84 | 24.61 | 6,022,862 | +0.16(+0.64%) |
May 14, 2010 | 24.45 | 25.05 | 24.12 | 24.45 | 7,098,371 | -0.75(-2.96%) |
May 13, 2010 | 25.73 | 25.90 | 25.15 | 25.20 | 5,393,980 | -0.58(-2.27%) |
May 12, 2010 | 25.44 | 25.97 | 25.34 | 25.78 | 6,226,818 | +0.41(+1.63%) |
May 11, 2010 | 25.53 | 25.69 | 25.21 | 25.37 | 7,144,745 | +0.18(+0.70%) |
May 10, 2010 | 24.73 | 25.26 | 24.55 | 25.19 | 8,707,849 | +1.91(+8.22%) |
May 07, 2010 | 23.76 | 24.40 | 22.94 | 23.28 | 8,621,070 | -0.18(-0.75%) |
May 06, 2010 | 24.65 | 25.43 | 22.24 | 23.45 | 11,425,848 | -1.19(-4.82%) |
May 05, 2010 | 24.81 | 25.38 | 24.63 | 24.64 | 6,023,867 | -0.55(-2.20%) |
May 04, 2010 | 25.18 | 25.49 | 24.92 | 25.20 | 7,225,952 | -0.27(-1.07%) |