Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.94 | 24.06 | 23.51 | 23.94 | 6,369,541 | +0.17(+0.72%) |
Jul 29, 2010 | 24.61 | 24.76 | 23.76 | 23.77 | 8,544,118 | -0.74(-3.00%) |
Jul 28, 2010 | 24.51 | 24.75 | 24.39 | 24.51 | 1,010 | -0.17(-0.67%) |
Jul 27, 2010 | 24.67 | 24.71 | 24.33 | 24.67 | 1,115 | +0.38(+1.57%) |
Jul 26, 2010 | 24.10 | 24.36 | 24.10 | 24.29 | 3,379,305 | +0.11(+0.45%) |
Jul 23, 2010 | 24.05 | 24.23 | 23.88 | 24.18 | 5,387,774 | +0.11(+0.45%) |
Jul 22, 2010 | 23.72 | 24.18 | 23.66 | 24.07 | 25,446 | +0.55(+2.33%) |
Jul 21, 2010 | 23.94 | 23.94 | 23.39 | 23.53 | 4,696,421 | -0.40(-1.67%) |
Jul 20, 2010 | 23.92 | 23.93 | 23.30 | 23.92 | 6,120,728 | +0.32(+1.35%) |
Jul 19, 2010 | 23.14 | 23.70 | 23.14 | 23.60 | 4,536,107 | +0.55(+2.40%) |
Jul 16, 2010 | 23.05 | 23.50 | 23.00 | 23.05 | 3,938,451 | -0.48(-2.04%) |
Jul 15, 2010 | 23.63 | 23.66 | 23.35 | 23.53 | 3,842,390 | -0.10(-0.41%) |
Jul 14, 2010 | 23.32 | 23.64 | 23.26 | 23.63 | 14,450 | +0.19(+0.83%) |
Jul 13, 2010 | 23.51 | 23.56 | 23.25 | 23.43 | 3,844,568 | +0.06(+0.27%) |
Jul 12, 2010 | 23.22 | 23.43 | 23.11 | 23.37 | 3,338,222 | +0.05(+0.22%) |
Jul 09, 2010 | 23.32 | 23.35 | 23.05 | 23.32 | 3,113,929 | +0.09(+0.37%) |
Jul 08, 2010 | 23.04 | 23.23 | 22.91 | 23.23 | 20,020 | +0.32(+1.42%) |
Jul 07, 2010 | 22.30 | 22.93 | 22.17 | 22.91 | 4,818,660 | +0.59(+2.66%) |
Jul 06, 2010 | 22.16 | 22.45 | 22.11 | 22.32 | 3,332 | +0.27(+1.22%) |
Jul 02, 2010 | 22.05 | 22.34 | 22.00 | 22.05 | 6,460,884 | -0.18(-0.80%) |
Jul 01, 2010 | 22.20 | 22.40 | 22.10 | 22.23 | 9,077,805 | +0.14(+0.62%) |
Jun 30, 2010 | 22.40 | 22.53 | 22.01 | 22.09 | 7,901 | -0.29(-1.27%) |
Jun 29, 2010 | 22.37 | 22.95 | 22.32 | 22.37 | 14,651 | -0.53(-2.31%) |
Jun 25, 2010 | 22.90 | 23.02 | 22.73 | 22.90 | 5,417,174 | +0.01(+0.05%) |
Jun 24, 2010 | 22.95 | 23.21 | 22.85 | 22.89 | 4,055,476 | -0.05(-0.20%) |
Jun 23, 2010 | 23.20 | 23.23 | 22.77 | 22.94 | 6,242,878 | -0.36(-1.54%) |
Jun 22, 2010 | 23.92 | 23.94 | 23.21 | 23.30 | 12,124 | -0.55(-2.30%) |
Jun 21, 2010 | 24.18 | 24.25 | 23.75 | 23.84 | 4,397,091 | -0.10(-0.43%) |
Jun 18, 2010 | 23.95 | 24.02 | 23.79 | 23.95 | 5,950,648 | +0.09(+0.36%) |
Jun 17, 2010 | 23.73 | 23.89 | 23.61 | 23.86 | 4,139,139 | +0.10(+0.43%) |
Jun 16, 2010 | 23.38 | 23.82 | 23.38 | 23.76 | 3,701,052 | +0.22(+0.94%) |
Jun 15, 2010 | 23.25 | 23.56 | 23.18 | 23.54 | 5,524,598 | +0.46(+1.98%) |
Jun 14, 2010 | 23.38 | 23.38 | 23.07 | 23.08 | 4,455,264 | -0.07(-0.30%) |
Jun 11, 2010 | 23.04 | 23.21 | 22.91 | 23.15 | 3,562,148 | -0.12(-0.51%) |
Jun 10, 2010 | 23.02 | 23.27 | 23.00 | 23.27 | 4,139,190 | +0.51(+2.23%) |
Jun 09, 2010 | 22.97 | 23.02 | 22.68 | 22.76 | 4,827,984 | -0.14(-0.60%) |
Jun 08, 2010 | 22.41 | 22.93 | 22.28 | 22.90 | 1,403 | +0.47(+2.11%) |
Jun 07, 2010 | 22.32 | 22.82 | 22.25 | 22.42 | 8,464,901 | +0.19(+0.83%) |
Jun 04, 2010 | 22.24 | 22.74 | 22.19 | 22.24 | 7,934,038 | -0.65(-2.85%) |
Jun 03, 2010 | 22.74 | 22.90 | 22.63 | 22.89 | 5,850,348 | +0.25(+1.08%) |
Jun 02, 2010 | 22.14 | 22.65 | 22.03 | 22.65 | 8,035,454 | +0.64(+2.93%) |
Jun 01, 2010 | 22.07 | 22.38 | 21.95 | 22.00 | 7,338,150 | -0.21(-0.95%) |
May 28, 2010 | 22.21 | 22.50 | 22.18 | 22.21 | 5,177,848 | -0.10(-0.46%) |
May 27, 2010 | 22.31 | 22.40 | 22.10 | 22.32 | 5,298,065 | +0.33(+1.50%) |
May 26, 2010 | 22.42 | 22.42 | 21.89 | 21.99 | 175 | -0.12(-0.55%) |
May 25, 2010 | 21.71 | 22.11 | 21.45 | 22.11 | 7,278,787 | -0.01(-0.05%) |
May 24, 2010 | 22.15 | 22.45 | 22.01 | 22.12 | 4,692,497 | -0.16(-0.71%) |
May 21, 2010 | 21.83 | 22.28 | 21.72 | 22.28 | 7,097,599 | +0.16(+0.74%) |
May 20, 2010 | 22.32 | 22.53 | 22.11 | 22.11 | 7,896,595 | -0.67(-2.94%) |
May 19, 2010 | 22.79 | 22.92 | 22.55 | 22.78 | 4,462,783 | -0.16(-0.69%) |
May 18, 2010 | 23.29 | 23.39 | 22.91 | 22.94 | 354 | -0.32(-1.36%) |
May 17, 2010 | 23.18 | 23.33 | 22.94 | 23.26 | 5,178,753 | +0.16(+0.68%) |
May 14, 2010 | 23.10 | 23.46 | 22.97 | 23.10 | 4,575,607 | -0.31(-1.32%) |
May 13, 2010 | 23.56 | 23.74 | 23.36 | 23.41 | 3,627,322 | -0.17(-0.74%) |
May 12, 2010 | 23.53 | 23.66 | 23.39 | 23.58 | 4,096,561 | +0.03(+0.12%) |
May 11, 2010 | 23.59 | 23.77 | 23.48 | 23.56 | 4,815,011 | -0.06(-0.26%) |
May 10, 2010 | 23.37 | 23.65 | 23.35 | 23.62 | 7,223,055 | +0.95(+4.20%) |
May 07, 2010 | 22.56 | 23.06 | 22.28 | 22.66 | 10,811,546 | +0.05(+0.20%) |
May 06, 2010 | 22.65 | 23.44 | 21.45 | 22.62 | 1,749 | -1.01(-4.27%) |
May 05, 2010 | 23.63 | 23.72 | 23.41 | 23.63 | 3,687,506 | +0.14(+0.60%) |
May 04, 2010 | 23.67 | 23.85 | 23.40 | 23.49 | 4,510,214 | -0.45(-1.86%) |