Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.36 | 22.42 | 21.50 | 22.36 | 4,399,862 | +0.31(+1.40%) |
Jul 29, 2010 | 22.28 | 22.64 | 21.47 | 22.05 | 4,641,702 | -0.05(-0.24%) |
Jul 28, 2010 | 22.10 | 22.83 | 21.99 | 22.10 | 202 | -0.57(-2.52%) |
Jul 27, 2010 | 22.68 | 23.27 | 22.58 | 22.68 | 270 | -0.28(-1.20%) |
Jul 26, 2010 | 22.41 | 22.96 | 22.06 | 22.95 | 3,343,425 | +0.54(+2.41%) |
Jul 23, 2010 | 21.89 | 22.43 | 21.44 | 22.41 | 5,842,901 | +0.36(+1.64%) |
Jul 22, 2010 | 21.41 | 22.17 | 21.41 | 22.05 | 456 | +0.98(+4.65%) |
Jul 21, 2010 | 21.83 | 21.87 | 20.99 | 21.07 | 5,449,333 | -0.60(-2.76%) |
Jul 20, 2010 | 21.67 | 21.70 | 20.32 | 21.67 | 7,294,509 | +0.90(+4.34%) |
Jul 19, 2010 | 21.37 | 21.43 | 20.22 | 20.77 | 9,720,094 | -0.44(-2.08%) |
Jul 16, 2010 | 21.21 | 22.45 | 21.17 | 21.21 | 4,853,788 | -1.08(-4.84%) |
Jul 15, 2010 | 22.62 | 22.75 | 22.01 | 22.29 | 4,168,879 | -0.31(-1.37%) |
Jul 14, 2010 | 22.65 | 22.69 | 22.14 | 22.60 | 3,531,066 | -0.17(-0.75%) |
Jul 13, 2010 | 22.76 | 22.94 | 22.46 | 22.77 | 24,901 | +0.31(+1.38%) |
Jul 12, 2010 | 22.58 | 22.70 | 22.13 | 22.46 | 2,953,669 | -0.26(-1.13%) |
Jul 09, 2010 | 22.71 | 22.79 | 22.02 | 22.71 | 4,967,820 | +0.56(+2.52%) |
Jul 08, 2010 | 23.41 | 23.41 | 21.40 | 22.16 | 21,680 | -0.05(-0.21%) |
Jul 07, 2010 | 20.95 | 22.24 | 20.87 | 22.20 | 8,046,212 | +1.18(+5.60%) |
Jul 06, 2010 | 21.58 | 22.03 | 20.74 | 21.02 | 833 | -0.13(-0.62%) |
Jul 02, 2010 | 21.16 | 22.00 | 21.08 | 21.16 | 4,862,192 | -0.42(-1.95%) |
Jul 01, 2010 | 21.20 | 21.72 | 20.70 | 21.58 | 6,936,280 | +0.41(+1.93%) |
Jun 30, 2010 | 21.37 | 21.88 | 21.07 | 21.17 | 2,352 | -0.21(-0.98%) |
Jun 29, 2010 | 21.38 | 22.73 | 21.24 | 21.38 | 304 | -1.99(-8.53%) |
Jun 25, 2010 | 23.37 | 23.52 | 22.92 | 23.37 | 6,373,177 | +0.11(+0.45%) |
Jun 24, 2010 | 24.05 | 24.10 | 23.14 | 23.27 | 9,950 | -0.96(-3.96%) |
Jun 23, 2010 | 24.25 | 24.48 | 23.68 | 24.23 | 4,947,306 | -0.03(-0.14%) |
Jun 22, 2010 | 24.90 | 25.44 | 24.22 | 24.26 | 6,027,092 | -0.55(-2.23%) |
Jun 21, 2010 | 25.79 | 25.98 | 24.60 | 24.81 | 5,138,034 | -0.61(-2.41%) |
Jun 18, 2010 | 25.42 | 26.12 | 25.34 | 25.42 | 3,800,898 | -0.31(-1.20%) |
Jun 17, 2010 | 26.23 | 26.31 | 25.48 | 25.73 | 3,153 | -0.57(-2.17%) |
Jun 16, 2010 | 26.33 | 26.67 | 25.90 | 26.31 | 4,975,736 | -0.20(-0.74%) |
Jun 15, 2010 | 25.88 | 26.50 | 25.73 | 26.50 | 5,329,890 | +0.98(+3.84%) |
Jun 14, 2010 | 25.17 | 26.00 | 25.17 | 25.52 | 4,462,609 | +0.63(+2.54%) |
Jun 11, 2010 | 24.46 | 25.15 | 24.38 | 24.89 | 3,903,126 | +0.04(+0.16%) |
Jun 10, 2010 | 24.34 | 24.98 | 24.15 | 24.85 | 10,425 | +0.97(+4.05%) |
Jun 09, 2010 | 24.02 | 24.57 | 23.71 | 23.89 | 5,019,221 | +0.14(+0.58%) |
Jun 08, 2010 | 23.62 | 24.00 | 23.19 | 23.75 | 6,079,461 | +0.19(+0.81%) |
Jun 07, 2010 | 24.06 | 24.73 | 23.50 | 23.56 | 4,884,594 | -0.43(-1.78%) |
Jun 04, 2010 | 23.98 | 24.94 | 23.76 | 23.98 | 7,474,899 | -1.35(-5.32%) |
Jun 03, 2010 | 25.82 | 25.85 | 25.04 | 25.33 | 10,124,374 | -1.14(-4.30%) |
Jun 02, 2010 | 25.96 | 26.47 | 25.76 | 26.47 | 8,890 | +0.66(+2.55%) |
Jun 01, 2010 | 25.74 | 26.33 | 25.61 | 25.81 | 1,589 | -0.30(-1.13%) |
May 28, 2010 | 26.11 | 26.60 | 25.67 | 26.11 | 4,632,250 | -0.14(-0.55%) |
May 27, 2010 | 25.38 | 26.26 | 25.35 | 26.25 | 4,793,031 | +1.45(+5.83%) |
May 26, 2010 | 25.46 | 25.76 | 24.59 | 24.81 | 2,772 | -0.27(-1.08%) |
May 25, 2010 | 23.82 | 25.10 | 23.68 | 25.08 | 5,167,607 | +0.48(+1.94%) |
May 24, 2010 | 24.93 | 25.29 | 24.55 | 24.60 | 4,344,983 | -0.34(-1.36%) |
May 21, 2010 | 23.74 | 25.30 | 23.74 | 24.94 | 6,743,067 | +0.56(+2.31%) |
May 20, 2010 | 24.40 | 25.19 | 24.23 | 24.38 | 10,323 | -0.75(-2.99%) |
May 19, 2010 | 24.53 | 25.54 | 24.53 | 25.13 | 8,465,451 | +0.23(+0.92%) |
May 18, 2010 | 25.97 | 26.15 | 24.79 | 24.90 | 3,292 | -0.78(-3.03%) |
May 17, 2010 | 25.97 | 26.13 | 25.02 | 25.68 | 9,716,597 | -0.33(-1.28%) |
May 14, 2010 | 26.01 | 26.60 | 25.70 | 26.01 | 9,202,223 | -1.00(-3.71%) |
May 13, 2010 | 28.11 | 28.21 | 26.85 | 27.01 | 7,627,901 | -1.14(-4.04%) |
May 12, 2010 | 27.59 | 28.29 | 27.25 | 28.15 | 5,095,138 | +0.62(+2.26%) |
May 11, 2010 | 28.24 | 28.35 | 27.47 | 27.53 | 6,034 | -0.77(-2.71%) |
May 10, 2010 | 27.91 | 28.31 | 27.82 | 28.29 | 5,955,678 | +2.09(+7.96%) |
May 07, 2010 | 26.29 | 27.50 | 25.97 | 26.21 | 10,651,872 | -0.37(-1.40%) |
May 06, 2010 | 26.61 | 28.10 | 25.27 | 26.58 | 2,176 | -0.33(-1.22%) |
May 05, 2010 | 27.34 | 27.99 | 26.81 | 26.91 | 4,198,797 | -0.35(-1.30%) |
May 04, 2010 | 28.10 | 28.25 | 27.12 | 27.26 | 5,379 | -1.28(-4.49%) |