Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.86 | 26.94 | 26.03 | 26.86 | 29,721,688 | +0.30(+1.13%) |
Jul 29, 2010 | 26.76 | 27.21 | 26.29 | 26.56 | 8,406 | +0.14(+0.51%) |
Jul 28, 2010 | 26.42 | 26.87 | 26.06 | 26.42 | 2,517 | +0.21(+0.79%) |
Jul 27, 2010 | 26.21 | 27.03 | 25.76 | 26.21 | 38,534 | -0.53(-1.98%) |
Jul 26, 2010 | 26.59 | 26.95 | 26.30 | 26.74 | 26,372,772 | +0.06(+0.23%) |
Jul 23, 2010 | 25.95 | 26.80 | 25.81 | 26.68 | 39,951,152 | +0.86(+3.34%) |
Jul 22, 2010 | 25.52 | 26.27 | 25.43 | 25.82 | 66,384 | +1.02(+4.12%) |
Jul 21, 2010 | 25.37 | 25.66 | 24.57 | 24.80 | 60,735,292 | +0.65(+2.71%) |
Jul 20, 2010 | 24.15 | 24.45 | 22.70 | 24.15 | 44,813,920 | +1.30(+5.69%) |
Jul 19, 2010 | 22.70 | 23.06 | 22.53 | 22.85 | 23,641,032 | +0.29(+1.30%) |
Jul 16, 2010 | 22.55 | 23.63 | 22.49 | 22.55 | 37,144,244 | -0.82(-3.52%) |
Jul 15, 2010 | 23.93 | 23.94 | 23.21 | 23.38 | 29,504,988 | -0.52(-2.18%) |
Jul 14, 2010 | 23.92 | 24.30 | 23.65 | 23.90 | 13,928 | -0.17(-0.72%) |
Jul 13, 2010 | 24.31 | 24.39 | 23.73 | 24.07 | 57,655 | +0.45(+1.91%) |
Jul 12, 2010 | 24.38 | 24.45 | 23.37 | 23.62 | 45,430,064 | -1.03(-4.18%) |
Jul 09, 2010 | 24.65 | 24.71 | 23.50 | 24.65 | 31,800,506 | +1.05(+4.46%) |
Jul 08, 2010 | 23.82 | 24.05 | 23.22 | 23.60 | 38,969 | +0.07(+0.32%) |
Jul 07, 2010 | 22.37 | 23.52 | 22.13 | 23.52 | 37,635,492 | +1.41(+6.37%) |
Jul 06, 2010 | 22.64 | 23.05 | 21.81 | 22.11 | 9,501 | +0.24(+1.11%) |
Jul 02, 2010 | 21.87 | 22.29 | 21.63 | 21.87 | 27,025,686 | +0.17(+0.77%) |
Jul 01, 2010 | 21.57 | 22.51 | 21.19 | 21.70 | 48,297,664 | -0.39(-1.76%) |
Jun 30, 2010 | 22.87 | 23.05 | 22.01 | 22.09 | 3,974 | -0.68(-3.00%) |
Jun 29, 2010 | 22.78 | 23.70 | 22.60 | 22.78 | 67,442 | -2.10(-8.43%) |
Jun 25, 2010 | 24.87 | 24.97 | 23.61 | 24.87 | 45,541,696 | +1.17(+4.93%) |
Jun 24, 2010 | 24.22 | 24.31 | 23.67 | 23.70 | 22,621 | -0.61(-2.49%) |
Jun 23, 2010 | 24.26 | 24.48 | 23.50 | 24.31 | 39,285,432 | -0.05(-0.20%) |
Jun 22, 2010 | 25.50 | 25.52 | 24.29 | 24.36 | 45,671 | -1.08(-4.25%) |
Jun 21, 2010 | 25.86 | 26.15 | 25.32 | 25.44 | 53,336,580 | +0.81(+3.31%) |
Jun 18, 2010 | 24.62 | 24.76 | 24.35 | 24.62 | 26,454,280 | +0.03(+0.14%) |
Jun 17, 2010 | 24.94 | 25.01 | 24.14 | 24.59 | 9,172 | -0.46(-1.82%) |
Jun 16, 2010 | 24.72 | 25.32 | 24.57 | 25.04 | 25,348,330 | -0.01(-0.03%) |
Jun 15, 2010 | 24.67 | 25.09 | 24.24 | 25.05 | 13,366 | +0.67(+2.74%) |
Jun 14, 2010 | 24.98 | 25.07 | 24.37 | 24.38 | 31,350,924 | +0.12(+0.51%) |
Jun 11, 2010 | 23.95 | 24.49 | 23.80 | 24.26 | 29,579,492 | +0.21(+0.89%) |
Jun 10, 2010 | 23.40 | 24.08 | 23.37 | 24.05 | 55,885 | +1.35(+5.94%) |
Jun 09, 2010 | 23.50 | 23.87 | 22.51 | 22.70 | 43,026,892 | -0.27(-1.19%) |
Jun 08, 2010 | 22.07 | 22.99 | 21.99 | 22.97 | 17,089 | +1.05(+4.81%) |
Jun 07, 2010 | 23.46 | 23.53 | 21.76 | 21.92 | 59,733,756 | -1.55(-6.61%) |
Jun 04, 2010 | 23.47 | 24.45 | 23.36 | 23.47 | 40,099,320 | -0.96(-3.95%) |
Jun 03, 2010 | 26.04 | 26.05 | 24.29 | 24.43 | 44,701,084 | -1.36(-5.26%) |
Jun 02, 2010 | 25.05 | 25.79 | 24.67 | 25.79 | 28,973 | +0.95(+3.80%) |
Jun 01, 2010 | 25.83 | 25.96 | 24.83 | 24.84 | 39,264 | -1.33(-5.08%) |
May 28, 2010 | 26.17 | 26.66 | 25.87 | 26.17 | 31,541,932 | -0.38(-1.43%) |
May 27, 2010 | 25.92 | 26.56 | 25.60 | 26.55 | 40,490,684 | +1.67(+6.73%) |
May 26, 2010 | 26.13 | 26.15 | 24.85 | 24.88 | 9,605 | -0.38(-1.52%) |
May 25, 2010 | 23.70 | 25.32 | 23.45 | 25.26 | 366,265 | +0.77(+3.14%) |
May 24, 2010 | 25.15 | 25.44 | 24.47 | 24.49 | 42,639,308 | -0.54(-2.16%) |
May 21, 2010 | 23.45 | 25.35 | 23.42 | 25.04 | 72,151,664 | +1.27(+5.33%) |
May 20, 2010 | 24.53 | 24.62 | 23.61 | 23.77 | 40,439 | -1.52(-6.01%) |
May 19, 2010 | 24.72 | 25.51 | 24.37 | 25.29 | 55,732,068 | +0.12(+0.49%) |
May 18, 2010 | 25.94 | 26.51 | 25.10 | 25.17 | 18,036 | -0.23(-0.90%) |
May 17, 2010 | 25.90 | 26.08 | 24.68 | 25.40 | 52,994,288 | -0.65(-2.51%) |
May 14, 2010 | 26.05 | 26.39 | 25.37 | 26.05 | 41,156,364 | -0.74(-2.78%) |
May 13, 2010 | 27.33 | 27.52 | 26.67 | 26.79 | 39,463,128 | -0.08(-0.29%) |
May 12, 2010 | 26.74 | 27.31 | 26.58 | 26.87 | 74,605,136 | +0.63(+2.39%) |
May 11, 2010 | 26.75 | 27.07 | 26.23 | 26.24 | 8,002 | -0.84(-3.12%) |
May 10, 2010 | 26.75 | 27.09 | 26.70 | 27.09 | 52,841,076 | +1.83(+7.26%) |
May 07, 2010 | 25.79 | 26.20 | 24.37 | 25.25 | 85,387,864 | -0.32(-1.27%) |
May 06, 2010 | 25.81 | 27.16 | 24.29 | 25.58 | 9,183 | -0.17(-0.64%) |
May 05, 2010 | 26.08 | 27.06 | 25.63 | 25.74 | 60,899,932 | -0.59(-2.26%) |
May 04, 2010 | 26.86 | 26.86 | 25.93 | 26.34 | 64,484 | -1.21(-4.41%) |