Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.66 | 23.74 | 23.22 | 23.66 | 11,852,973 | +0.15(+0.63%) |
Jul 29, 2010 | 23.68 | 23.89 | 23.30 | 23.51 | 4,506 | -0.02(-0.09%) |
Jul 28, 2010 | 23.49 | 23.70 | 23.43 | 23.53 | 14,250,626 | -0.07(-0.31%) |
Jul 27, 2010 | 23.94 | 24.02 | 23.50 | 23.60 | 12,415,279 | -0.19(-0.81%) |
Jul 26, 2010 | 23.71 | 23.80 | 23.56 | 23.80 | 10,145,029 | +0.14(+0.59%) |
Jul 23, 2010 | 23.18 | 23.68 | 23.15 | 23.66 | 19,866,358 | +0.51(+2.20%) |
Jul 22, 2010 | 22.92 | 23.34 | 22.87 | 23.15 | 13,123 | +0.49(+2.15%) |
Jul 21, 2010 | 22.96 | 23.08 | 22.46 | 22.66 | 12,692,668 | -0.07(-0.33%) |
Jul 20, 2010 | 21.75 | 22.75 | 21.75 | 22.73 | 7,029 | +0.66(+3.01%) |
Jul 19, 2010 | 22.17 | 22.18 | 21.84 | 22.07 | 10,304,550 | +0.02(+0.10%) |
Jul 16, 2010 | 22.04 | 22.61 | 21.99 | 22.04 | 16,818,834 | -0.39(-1.75%) |
Jul 15, 2010 | 22.71 | 22.75 | 22.37 | 22.44 | 11,211,114 | -0.25(-1.11%) |
Jul 14, 2010 | 22.57 | 22.84 | 22.44 | 22.69 | 11,689,925 | -0.07(-0.32%) |
Jul 13, 2010 | 22.54 | 22.83 | 22.50 | 22.76 | 9,765 | +0.60(+2.70%) |
Jul 12, 2010 | 22.47 | 22.47 | 22.05 | 22.16 | 12,772,749 | -0.30(-1.32%) |
Jul 09, 2010 | 22.46 | 22.46 | 21.87 | 22.46 | 12,780,460 | +0.52(+2.39%) |
Jul 08, 2010 | 21.76 | 21.93 | 21.57 | 21.93 | 82,121 | +0.35(+1.64%) |
Jul 07, 2010 | 20.77 | 21.61 | 20.74 | 21.58 | 16,037,350 | +0.83(+3.99%) |
Jul 06, 2010 | 21.16 | 21.21 | 20.54 | 20.75 | 13,627,202 | +0.02(+0.11%) |
Jul 02, 2010 | 20.73 | 21.02 | 20.57 | 20.73 | 13,081,191 | -0.12(-0.57%) |
Jul 01, 2010 | 20.94 | 21.15 | 20.45 | 20.85 | 22,266,648 | -0.12(-0.56%) |
Jun 30, 2010 | 21.16 | 21.48 | 20.88 | 20.97 | 14,226,871 | -0.20(-0.96%) |
Jun 29, 2010 | 21.56 | 21.62 | 21.09 | 21.17 | 23,044,606 | -1.08(-4.83%) |
Jun 25, 2010 | 22.24 | 22.35 | 21.79 | 22.24 | 15,301,910 | +0.33(+1.48%) |
Jun 24, 2010 | 22.32 | 22.53 | 21.91 | 21.92 | 21,327,348 | -0.57(-2.53%) |
Jun 23, 2010 | 22.47 | 22.64 | 22.11 | 22.49 | 14,667,498 | +0.04(+0.20%) |
Jun 22, 2010 | 22.98 | 23.13 | 22.44 | 22.44 | 16,026,241 | -0.57(-2.47%) |
Jun 21, 2010 | 23.28 | 23.50 | 22.85 | 23.01 | 16,335,873 | +0.14(+0.61%) |
Jun 18, 2010 | 22.87 | 22.99 | 22.78 | 22.87 | 12,784,785 | +0.23(+1.02%) |
Jun 17, 2010 | 22.82 | 22.86 | 22.36 | 22.64 | 18,689,780 | -0.12(-0.55%) |
Jun 16, 2010 | 22.63 | 22.90 | 22.55 | 22.77 | 8,689,797 | -0.03(-0.13%) |
Jun 15, 2010 | 22.44 | 22.82 | 22.36 | 22.79 | 9,631,289 | +0.55(+2.47%) |
Jun 14, 2010 | 22.67 | 22.75 | 22.21 | 22.25 | 12,350,253 | -0.22(-0.98%) |
Jun 11, 2010 | 21.98 | 22.47 | 21.96 | 22.47 | 10,892,300 | +0.25(+1.12%) |
Jun 10, 2010 | 21.85 | 22.22 | 21.81 | 22.22 | 7,645 | +0.77(+3.59%) |
Jun 09, 2010 | 21.70 | 21.95 | 21.30 | 21.45 | 18,885,098 | +0.03(+0.14%) |
Jun 08, 2010 | 21.05 | 21.50 | 20.91 | 21.42 | 29,809,524 | +0.48(+2.27%) |
Jun 07, 2010 | 21.34 | 21.51 | 20.93 | 20.94 | 17,079,624 | -0.38(-1.79%) |
Jun 04, 2010 | 21.32 | 21.95 | 21.27 | 21.32 | 20,966,162 | -0.79(-3.58%) |
Jun 03, 2010 | 22.67 | 22.67 | 21.94 | 22.11 | 17,255,910 | -0.36(-1.60%) |
Jun 02, 2010 | 21.97 | 22.47 | 21.90 | 22.47 | 11,948,032 | +0.67(+3.09%) |
Jun 01, 2010 | 22.30 | 22.57 | 21.76 | 21.80 | 21,531,004 | -0.73(-3.22%) |
May 28, 2010 | 22.52 | 22.90 | 22.36 | 22.52 | 20,125,260 | -0.40(-1.76%) |
May 27, 2010 | 22.52 | 22.95 | 22.23 | 22.93 | 20,056,938 | +0.87(+3.95%) |
May 26, 2010 | 22.45 | 22.62 | 21.98 | 22.05 | 18,344,864 | -0.18(-0.79%) |
May 25, 2010 | 21.27 | 22.27 | 21.15 | 22.23 | 409 | +0.37(+1.67%) |
May 24, 2010 | 22.15 | 22.33 | 21.86 | 21.86 | 18,521,694 | -0.38(-1.71%) |
May 21, 2010 | 21.35 | 22.33 | 21.32 | 22.25 | 26,628,876 | +0.53(+2.46%) |
May 20, 2010 | 21.78 | 22.28 | 21.69 | 21.71 | 37,723,148 | -1.03(-4.54%) |
May 19, 2010 | 22.59 | 22.81 | 22.23 | 22.74 | 32,424,464 | +0.00(+0.00%) |
May 18, 2010 | 23.34 | 23.70 | 22.74 | 22.74 | 31,952,312 | -0.40(-1.71%) |
May 17, 2010 | 23.23 | 23.37 | 22.58 | 23.14 | 25,643,584 | +0.00(+0.00%) |
May 14, 2010 | 23.14 | 23.56 | 22.94 | 23.14 | 27,623,216 | -0.58(-2.44%) |
May 13, 2010 | 24.02 | 24.22 | 23.70 | 23.72 | 18,215,710 | -0.36(-1.49%) |
May 12, 2010 | 23.73 | 24.09 | 23.69 | 24.08 | 17,655,354 | +0.49(+2.08%) |
May 11, 2010 | 23.85 | 23.92 | 23.54 | 23.59 | 682 | -0.30(-1.26%) |
May 10, 2010 | 23.70 | 23.90 | 23.60 | 23.89 | 24,625,056 | +1.08(+4.75%) |
May 07, 2010 | 23.09 | 23.47 | 22.46 | 22.80 | 37,322,948 | -0.26(-1.11%) |
May 06, 2010 | 23.09 | 24.11 | 21.59 | 23.06 | 141,544 | -0.58(-2.45%) |
May 05, 2010 | 23.82 | 24.18 | 23.57 | 23.64 | 24,032,202 | -0.38(-1.59%) |
May 04, 2010 | 24.53 | 24.55 | 23.85 | 24.02 | 36,843,172 | -0.86(-3.47%) |