Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.91 | 26.17 | 25.28 | 25.91 | 25,893,046 | +0.31(+1.21%) |
Jul 29, 2010 | 25.65 | 26.06 | 25.39 | 25.60 | 25,612 | +0.31(+1.24%) |
Jul 28, 2010 | 25.28 | 25.64 | 24.99 | 25.28 | 5,628 | +0.00(+0.00%) |
Jul 27, 2010 | 25.28 | 25.52 | 25.14 | 25.28 | 27,105 | +0.00(+0.02%) |
Jul 26, 2010 | 25.07 | 25.41 | 24.97 | 25.28 | 13,848,663 | +0.30(+1.19%) |
Jul 23, 2010 | 24.72 | 25.01 | 24.50 | 24.98 | 17,183,966 | +0.24(+0.98%) |
Jul 22, 2010 | 24.52 | 25.03 | 24.42 | 24.74 | 19,501 | +0.53(+2.21%) |
Jul 21, 2010 | 24.65 | 24.68 | 23.99 | 24.21 | 18,741,696 | -0.25(-1.03%) |
Jul 20, 2010 | 24.46 | 24.55 | 23.59 | 24.46 | 20,528,114 | +0.38(+1.58%) |
Jul 19, 2010 | 24.08 | 24.28 | 23.91 | 24.08 | 15,308,490 | -0.00(-0.02%) |
Jul 16, 2010 | 24.08 | 24.52 | 23.96 | 24.08 | 18,722,142 | -0.23(-0.95%) |
Jul 15, 2010 | 24.49 | 24.63 | 24.18 | 24.31 | 15,703,335 | -0.21(-0.86%) |
Jul 14, 2010 | 24.66 | 24.83 | 24.37 | 24.52 | 519,411 | -0.20(-0.79%) |
Jul 13, 2010 | 24.72 | 24.92 | 24.47 | 24.72 | 52,689 | +0.52(+2.15%) |
Jul 12, 2010 | 24.17 | 24.45 | 24.05 | 24.20 | 20,311,284 | -0.09(-0.38%) |
Jul 09, 2010 | 24.29 | 24.37 | 23.87 | 24.29 | 18,569,280 | +0.35(+1.46%) |
Jul 08, 2010 | 24.23 | 24.23 | 23.67 | 23.94 | 15,418 | +0.18(+0.76%) |
Jul 07, 2010 | 22.88 | 23.81 | 22.88 | 23.76 | 25,982,560 | +0.91(+3.98%) |
Jul 06, 2010 | 23.21 | 23.34 | 22.58 | 22.85 | 6,371 | +0.18(+0.78%) |
Jul 02, 2010 | 22.67 | 22.92 | 22.48 | 22.67 | 15,586,217 | +0.10(+0.43%) |
Jul 01, 2010 | 22.67 | 23.02 | 22.32 | 22.58 | 31,021,750 | -0.22(-0.98%) |
Jun 30, 2010 | 23.09 | 23.36 | 22.74 | 22.80 | 2,781 | -0.33(-1.45%) |
Jun 29, 2010 | 23.13 | 23.53 | 23.02 | 23.13 | 4,026 | -0.98(-4.06%) |
Jun 25, 2010 | 24.11 | 24.46 | 24.01 | 24.11 | 48,918,508 | -0.27(-1.12%) |
Jun 24, 2010 | 24.74 | 24.80 | 24.14 | 24.39 | 4,678 | -0.46(-1.87%) |
Jun 23, 2010 | 25.28 | 25.37 | 24.76 | 24.85 | 23,378,512 | -0.44(-1.74%) |
Jun 22, 2010 | 25.87 | 26.10 | 25.20 | 25.29 | 23,428 | -0.62(-2.40%) |
Jun 21, 2010 | 26.38 | 26.45 | 25.77 | 25.92 | 17,972,508 | -0.10(-0.37%) |
Jun 18, 2010 | 26.01 | 26.01 | 25.59 | 26.01 | 23,334,890 | +0.39(+1.50%) |
Jun 17, 2010 | 25.43 | 25.67 | 25.17 | 25.63 | 22,501,262 | +0.33(+1.30%) |
Jun 16, 2010 | 25.03 | 25.30 | 24.92 | 25.30 | 17,346,024 | +0.08(+0.31%) |
Jun 15, 2010 | 24.79 | 25.25 | 24.72 | 25.22 | 78,805 | +0.70(+2.84%) |
Jun 14, 2010 | 25.15 | 25.40 | 24.48 | 24.52 | 26,997,002 | -0.33(-1.31%) |
Jun 11, 2010 | 24.55 | 24.85 | 24.42 | 24.85 | 14,701,695 | +0.06(+0.24%) |
Jun 10, 2010 | 24.18 | 24.89 | 24.04 | 24.79 | 8,750 | +1.23(+5.22%) |
Jun 09, 2010 | 23.83 | 24.11 | 23.49 | 23.56 | 28,118,346 | -0.06(-0.24%) |
Jun 08, 2010 | 23.01 | 23.69 | 23.00 | 23.61 | 861 | +0.58(+2.52%) |
Jun 07, 2010 | 23.37 | 23.47 | 23.01 | 23.03 | 25,727,424 | -0.22(-0.94%) |
Jun 04, 2010 | 23.25 | 23.85 | 23.07 | 23.25 | 30,852,820 | -0.89(-3.69%) |
Jun 03, 2010 | 24.50 | 24.52 | 23.93 | 24.14 | 29,831,532 | -0.24(-0.97%) |
Jun 02, 2010 | 23.80 | 24.38 | 23.58 | 24.38 | 389,699 | +1.00(+4.29%) |
Jun 01, 2010 | 24.04 | 24.24 | 23.34 | 23.38 | 1,442 | -0.71(-2.95%) |
May 28, 2010 | 24.09 | 24.42 | 23.96 | 24.09 | 25,553,046 | -0.16(-0.67%) |
May 27, 2010 | 23.64 | 24.26 | 23.37 | 24.25 | 33,255,628 | +1.23(+5.33%) |
May 26, 2010 | 23.34 | 23.54 | 22.94 | 23.02 | 878 | -0.16(-0.70%) |
May 25, 2010 | 22.77 | 23.22 | 22.53 | 23.18 | 4,280 | -0.09(-0.38%) |
May 24, 2010 | 23.85 | 23.92 | 23.24 | 23.27 | 28,390,490 | -0.63(-2.64%) |
May 21, 2010 | 23.19 | 23.92 | 23.10 | 23.90 | 39,226,208 | +0.25(+1.06%) |
May 20, 2010 | 23.72 | 24.10 | 23.58 | 23.65 | 41,495 | -1.13(-4.55%) |
May 19, 2010 | 24.96 | 25.19 | 24.52 | 24.78 | 29,978,114 | -0.35(-1.39%) |
May 18, 2010 | 25.67 | 25.79 | 25.08 | 25.13 | 435 | -0.24(-0.94%) |
May 17, 2010 | 25.78 | 25.83 | 24.94 | 25.37 | 27,416,014 | -0.30(-1.16%) |
May 14, 2010 | 25.67 | 26.00 | 25.39 | 25.67 | 27,003,696 | -0.51(-1.93%) |
May 13, 2010 | 26.40 | 26.56 | 26.11 | 26.18 | 23,280,060 | -0.34(-1.28%) |
May 12, 2010 | 26.29 | 26.64 | 26.21 | 26.52 | 20,985,820 | +0.18(+0.70%) |
May 11, 2010 | 26.67 | 26.85 | 26.24 | 26.33 | 28,216,358 | +0.28(+1.08%) |
May 10, 2010 | 25.82 | 26.12 | 25.73 | 26.05 | 32,608,570 | +0.91(+3.64%) |
May 07, 2010 | 25.08 | 25.61 | 24.73 | 25.14 | 44,208,224 | -0.16(-0.64%) |
May 06, 2010 | 25.51 | 26.12 | 23.90 | 25.30 | 30,004 | -0.60(-2.31%) |
May 05, 2010 | 25.74 | 26.18 | 25.73 | 25.89 | 32,136,362 | -0.77(-2.90%) |
May 04, 2010 | 27.15 | 27.17 | 26.31 | 26.67 | 598 | -0.78(-2.83%) |