Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.14 | 26.32 | 25.52 | 26.14 | 2,802,608 | +0.00(+0.01%) |
Jul 29, 2010 | 25.41 | 26.42 | 25.12 | 26.14 | 5,651,606 | +0.90(+3.56%) |
Jul 28, 2010 | 25.31 | 25.56 | 25.10 | 25.24 | 758 | -0.20(-0.79%) |
Jul 27, 2010 | 26.17 | 26.56 | 25.38 | 25.44 | 6,033,988 | -0.50(-1.93%) |
Jul 26, 2010 | 25.31 | 25.97 | 25.18 | 25.94 | 3,312,734 | +0.67(+2.66%) |
Jul 23, 2010 | 24.71 | 25.28 | 24.43 | 25.27 | 2,706,976 | +0.56(+2.26%) |
Jul 22, 2010 | 24.55 | 24.84 | 24.33 | 24.71 | 3,705,361 | +0.59(+2.44%) |
Jul 21, 2010 | 24.46 | 24.66 | 24.01 | 24.12 | 3,312,283 | -0.02(-0.09%) |
Jul 20, 2010 | 23.20 | 24.18 | 23.17 | 24.14 | 2,044,115 | +0.52(+2.21%) |
Jul 19, 2010 | 23.12 | 23.69 | 22.76 | 23.62 | 3,192,116 | +0.22(+0.95%) |
Jul 16, 2010 | 23.40 | 23.97 | 23.27 | 23.40 | 3,703,460 | -0.76(-3.14%) |
Jul 15, 2010 | 24.49 | 24.49 | 23.81 | 24.16 | 2,449,297 | -0.14(-0.60%) |
Jul 14, 2010 | 24.20 | 24.59 | 24.05 | 24.30 | 3,556,864 | +0.04(+0.15%) |
Jul 13, 2010 | 24.10 | 24.43 | 24.05 | 24.27 | 3,795,785 | +0.55(+2.30%) |
Jul 12, 2010 | 24.26 | 24.39 | 23.60 | 23.72 | 2,860,540 | -0.71(-2.92%) |
Jul 09, 2010 | 24.44 | 24.48 | 23.95 | 24.44 | 2,124,992 | +0.32(+1.34%) |
Jul 08, 2010 | 24.01 | 24.16 | 23.75 | 24.11 | 2,829,194 | +0.25(+1.05%) |
Jul 07, 2010 | 22.87 | 23.89 | 22.80 | 23.86 | 3,779,000 | +1.00(+4.36%) |
Jul 06, 2010 | 22.99 | 23.27 | 22.59 | 22.86 | 758 | +0.24(+1.05%) |
Jul 02, 2010 | 22.63 | 23.10 | 22.54 | 22.63 | 4,533,810 | -0.01(-0.03%) |
Jul 01, 2010 | 22.64 | 22.95 | 22.04 | 22.64 | 6,452,836 | +0.28(+1.25%) |
Jun 30, 2010 | 22.41 | 22.89 | 22.24 | 22.36 | 1,555 | -0.11(-0.47%) |
Jun 29, 2010 | 22.99 | 23.04 | 22.18 | 22.46 | 5,658,514 | -1.43(-5.97%) |
Jun 25, 2010 | 23.89 | 24.03 | 23.47 | 23.89 | 6,371,696 | +0.08(+0.33%) |
Jun 24, 2010 | 24.17 | 24.25 | 23.65 | 23.81 | 4,810,426 | -0.51(-2.09%) |
Jun 23, 2010 | 24.17 | 24.43 | 23.65 | 24.32 | 4,235,146 | +0.34(+1.44%) |
Jun 22, 2010 | 24.97 | 25.09 | 23.92 | 23.97 | 1,046 | -1.03(-4.12%) |
Jun 21, 2010 | 25.22 | 25.72 | 24.81 | 25.00 | 5,240,592 | +0.14(+0.56%) |
Jun 18, 2010 | 24.86 | 24.94 | 24.60 | 24.86 | 3,180,657 | +0.19(+0.79%) |
Jun 17, 2010 | 24.92 | 24.98 | 24.44 | 24.67 | 4,583,476 | -0.26(-1.03%) |
Jun 16, 2010 | 25.02 | 25.05 | 24.64 | 24.93 | 4,541,554 | -0.19(-0.75%) |
Jun 15, 2010 | 24.25 | 25.13 | 24.12 | 25.12 | 5,100,102 | +1.06(+4.41%) |
Jun 14, 2010 | 24.05 | 24.50 | 23.93 | 24.05 | 4,031,294 | +0.30(+1.26%) |
Jun 11, 2010 | 23.41 | 23.75 | 23.26 | 23.75 | 3,728,608 | +0.10(+0.41%) |
Jun 10, 2010 | 23.18 | 23.69 | 23.07 | 23.66 | 4,938,603 | +0.96(+4.25%) |
Jun 09, 2010 | 22.18 | 23.25 | 22.18 | 22.69 | 8,248,735 | +0.88(+4.02%) |
Jun 08, 2010 | 22.04 | 22.26 | 21.38 | 21.81 | 7,883,992 | -0.13(-0.59%) |
Jun 07, 2010 | 23.28 | 23.28 | 21.82 | 21.94 | 9,152,569 | -1.24(-5.33%) |
Jun 04, 2010 | 23.18 | 24.10 | 23.03 | 23.18 | 4,435,429 | -1.26(-5.15%) |
Jun 03, 2010 | 24.60 | 24.68 | 24.04 | 24.44 | 3,212,964 | +0.12(+0.49%) |
Jun 02, 2010 | 23.71 | 24.32 | 23.50 | 24.32 | 12,584 | +0.82(+3.50%) |
Jun 01, 2010 | 24.65 | 24.80 | 23.49 | 23.50 | 6,802,464 | -1.50(-5.98%) |
May 28, 2010 | 24.99 | 25.86 | 24.82 | 24.99 | 3,435,998 | -0.85(-3.28%) |
May 27, 2010 | 25.23 | 25.85 | 25.23 | 25.84 | 3,226,499 | +1.13(+4.57%) |
May 26, 2010 | 24.31 | 25.17 | 24.31 | 24.71 | 5,820,667 | +0.51(+2.11%) |
May 25, 2010 | 23.77 | 24.25 | 23.49 | 24.20 | 6,507,685 | -0.39(-1.57%) |
May 24, 2010 | 24.79 | 25.22 | 24.53 | 24.59 | 3,243,638 | -0.49(-1.95%) |
May 21, 2010 | 24.46 | 25.37 | 23.99 | 25.08 | 5,699,268 | +0.46(+1.88%) |
May 20, 2010 | 24.45 | 25.40 | 24.26 | 24.61 | 8,836,793 | -1.36(-5.25%) |
May 19, 2010 | 26.64 | 26.80 | 25.57 | 25.98 | 6,345,234 | -0.80(-2.97%) |
May 18, 2010 | 27.25 | 28.06 | 26.58 | 26.77 | 5,274,505 | -0.20(-0.74%) |
May 17, 2010 | 28.20 | 28.20 | 26.49 | 26.97 | 7,738,095 | -1.21(-4.29%) |
May 14, 2010 | 28.18 | 29.16 | 27.78 | 28.18 | 5,106,529 | -1.24(-4.22%) |
May 13, 2010 | 29.57 | 29.90 | 29.28 | 29.43 | 2,308,513 | -0.32(-1.06%) |
May 12, 2010 | 29.51 | 29.86 | 29.24 | 29.74 | 3,155,973 | +0.32(+1.08%) |
May 11, 2010 | 29.57 | 29.95 | 29.36 | 29.42 | 4,206,150 | +0.08(+0.29%) |
May 10, 2010 | 28.78 | 29.34 | 28.78 | 29.34 | 5,860,143 | +2.14(+7.86%) |
May 07, 2010 | 28.27 | 28.66 | 27.10 | 27.20 | 8,433,435 | -1.02(-3.62%) |
May 06, 2010 | 29.04 | 30.01 | 26.54 | 28.22 | 9,616,359 | +0.40(+1.44%) |
May 05, 2010 | 28.12 | 28.35 | 27.69 | 27.82 | 8,471,587 | -1.27(-4.37%) |
May 04, 2010 | 30.31 | 30.34 | 28.68 | 29.09 | 951 | -1.66(-5.39%) |