Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.25 | 26.51 | 25.62 | 26.25 | 25,554,636 | +0.31(+1.21%) |
Jul 29, 2010 | 25.99 | 26.41 | 25.73 | 25.94 | 25,278 | +0.26(+1.00%) |
Jul 28, 2010 | 25.68 | 26.04 | 25.38 | 25.68 | 5,541 | +0.00(+0.00%) |
Jul 27, 2010 | 25.68 | 25.92 | 25.53 | 25.68 | 26,686 | +0.00(+0.02%) |
Jul 26, 2010 | 25.47 | 25.81 | 25.36 | 25.68 | 13,634,591 | +0.30(+1.19%) |
Jul 23, 2010 | 25.11 | 25.41 | 24.89 | 25.37 | 16,918,336 | +0.25(+0.98%) |
Jul 22, 2010 | 24.90 | 25.42 | 24.80 | 25.13 | 19,199 | +0.54(+2.21%) |
Jul 21, 2010 | 25.04 | 25.06 | 24.36 | 24.59 | 18,451,988 | -0.25(-1.03%) |
Jul 20, 2010 | 24.84 | 24.94 | 23.96 | 24.84 | 20,210,790 | +0.39(+1.58%) |
Jul 19, 2010 | 24.46 | 24.66 | 24.29 | 24.45 | 15,071,851 | -0.00(-0.02%) |
Jul 16, 2010 | 24.46 | 24.91 | 24.34 | 24.46 | 18,432,734 | -0.23(-0.95%) |
Jul 15, 2010 | 24.88 | 25.02 | 24.56 | 24.69 | 15,460,593 | -0.21(-0.86%) |
Jul 14, 2010 | 25.04 | 25.22 | 24.75 | 24.91 | 511,382 | -0.20(-0.79%) |
Jul 13, 2010 | 25.11 | 25.31 | 24.86 | 25.11 | 51,875 | +0.53(+2.15%) |
Jul 12, 2010 | 24.55 | 24.83 | 24.43 | 24.58 | 19,997,312 | -0.09(-0.38%) |
Jul 09, 2010 | 24.67 | 24.75 | 24.25 | 24.67 | 18,282,236 | +0.35(+1.45%) |
Jul 08, 2010 | 24.61 | 24.61 | 24.04 | 24.32 | 15,180 | +0.18(+0.76%) |
Jul 07, 2010 | 23.24 | 24.18 | 23.24 | 24.13 | 25,580,922 | +0.92(+3.98%) |
Jul 06, 2010 | 23.57 | 23.70 | 22.93 | 23.21 | 6,272 | +0.18(+0.78%) |
Jul 02, 2010 | 23.03 | 23.28 | 22.84 | 23.03 | 15,345,285 | +0.10(+0.43%) |
Jul 01, 2010 | 23.03 | 23.38 | 22.67 | 22.93 | 30,542,216 | -0.23(-0.98%) |
Jun 30, 2010 | 23.45 | 23.72 | 23.10 | 23.16 | 2,738 | -0.34(-1.45%) |
Jun 29, 2010 | 23.50 | 23.90 | 23.38 | 23.50 | 3,964 | -1.00(-4.06%) |
Jun 25, 2010 | 24.49 | 24.84 | 24.38 | 24.49 | 48,162,328 | -0.28(-1.12%) |
Jun 24, 2010 | 25.12 | 25.19 | 24.52 | 24.77 | 4,606 | -0.47(-1.87%) |
Jun 23, 2010 | 25.68 | 25.77 | 25.15 | 25.24 | 23,017,128 | -0.45(-1.74%) |
Jun 22, 2010 | 26.28 | 26.51 | 25.59 | 25.69 | 23,066 | -0.63(-2.40%) |
Jun 21, 2010 | 26.79 | 26.86 | 26.17 | 26.32 | 17,694,688 | -0.10(-0.38%) |
Jun 18, 2010 | 26.42 | 26.42 | 25.99 | 26.42 | 22,974,180 | +0.39(+1.50%) |
Jun 17, 2010 | 25.83 | 26.08 | 25.56 | 26.03 | 22,153,438 | +0.33(+1.30%) |
Jun 16, 2010 | 25.43 | 25.70 | 25.31 | 25.70 | 17,077,888 | +0.08(+0.31%) |
Jun 15, 2010 | 25.18 | 25.64 | 25.11 | 25.61 | 77,586 | +0.71(+2.84%) |
Jun 14, 2010 | 25.54 | 25.79 | 24.86 | 24.91 | 26,579,682 | -0.33(-1.31%) |
Jun 11, 2010 | 24.94 | 25.24 | 24.80 | 25.24 | 14,474,436 | +0.06(+0.24%) |
Jun 10, 2010 | 24.56 | 25.28 | 24.42 | 25.18 | 8,615 | +1.25(+5.22%) |
Jun 09, 2010 | 24.21 | 24.49 | 23.86 | 23.93 | 27,683,692 | -0.06(-0.24%) |
Jun 08, 2010 | 23.37 | 24.06 | 23.36 | 23.98 | 847 | +0.59(+2.52%) |
Jun 07, 2010 | 23.74 | 23.84 | 23.37 | 23.39 | 25,329,728 | -0.22(-0.94%) |
Jun 04, 2010 | 23.61 | 24.22 | 23.44 | 23.61 | 30,375,896 | -0.91(-3.69%) |
Jun 03, 2010 | 24.88 | 24.91 | 24.30 | 24.52 | 29,370,396 | -0.24(-0.97%) |
Jun 02, 2010 | 24.17 | 24.76 | 23.95 | 24.76 | 383,675 | +1.02(+4.29%) |
Jun 01, 2010 | 24.42 | 24.62 | 23.71 | 23.74 | 1,420 | -0.72(-2.95%) |
May 28, 2010 | 24.46 | 24.80 | 24.33 | 24.46 | 25,158,048 | -0.17(-0.67%) |
May 27, 2010 | 24.01 | 24.64 | 23.73 | 24.63 | 32,741,562 | +1.25(+5.33%) |
May 26, 2010 | 23.70 | 23.91 | 23.30 | 23.38 | 864 | -0.17(-0.70%) |
May 25, 2010 | 23.13 | 23.59 | 22.88 | 23.55 | 4,214 | -0.09(-0.38%) |
May 24, 2010 | 24.23 | 24.30 | 23.61 | 23.64 | 27,951,630 | -0.64(-2.64%) |
May 21, 2010 | 23.55 | 24.30 | 23.46 | 24.28 | 38,619,848 | +0.25(+1.06%) |
May 20, 2010 | 24.09 | 24.48 | 23.95 | 24.03 | 40,853 | -1.21(-4.79%) |
May 19, 2010 | 25.41 | 25.64 | 24.97 | 25.23 | 29,442,606 | -0.36(-1.39%) |
May 18, 2010 | 26.14 | 26.26 | 25.53 | 25.59 | 427 | -0.24(-0.94%) |
May 17, 2010 | 26.25 | 26.30 | 25.40 | 25.83 | 26,926,274 | -0.30(-1.16%) |
May 14, 2010 | 26.14 | 26.47 | 25.85 | 26.14 | 26,521,322 | -0.51(-1.93%) |
May 13, 2010 | 26.88 | 27.04 | 26.58 | 26.65 | 22,864,202 | -0.35(-1.28%) |
May 12, 2010 | 26.77 | 27.13 | 26.68 | 27.00 | 20,610,944 | +0.19(+0.70%) |
May 11, 2010 | 27.15 | 27.34 | 26.72 | 26.81 | 27,712,322 | +0.29(+1.08%) |
May 10, 2010 | 26.29 | 26.60 | 26.20 | 26.52 | 32,026,074 | +0.93(+3.64%) |
May 07, 2010 | 25.54 | 26.08 | 25.18 | 25.59 | 43,418,520 | -0.16(-0.64%) |
May 06, 2010 | 25.97 | 26.60 | 24.34 | 25.76 | 29,468 | -0.61(-2.31%) |
May 05, 2010 | 26.21 | 26.65 | 26.20 | 26.37 | 31,562,302 | -0.79(-2.90%) |
May 04, 2010 | 27.65 | 27.67 | 26.79 | 27.15 | 587 | -0.79(-2.83%) |