Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.98 | 24.10 | 23.55 | 23.98 | 6,360,119 | +0.17(+0.72%) |
Jul 29, 2010 | 24.64 | 24.79 | 23.79 | 23.81 | 8,531,481 | -0.74(-3.00%) |
Jul 28, 2010 | 24.54 | 24.79 | 24.43 | 24.54 | 1,008 | -0.17(-0.67%) |
Jul 27, 2010 | 24.71 | 24.74 | 24.37 | 24.71 | 1,113 | +0.38(+1.57%) |
Jul 26, 2010 | 24.13 | 24.40 | 24.13 | 24.33 | 3,374,307 | +0.11(+0.45%) |
Jul 23, 2010 | 24.09 | 24.27 | 23.92 | 24.22 | 5,379,804 | +0.11(+0.45%) |
Jul 22, 2010 | 23.76 | 24.21 | 23.69 | 24.11 | 25,409 | +0.55(+2.33%) |
Jul 21, 2010 | 23.98 | 23.98 | 23.43 | 23.56 | 4,689,474 | -0.40(-1.67%) |
Jul 20, 2010 | 23.96 | 23.97 | 23.33 | 23.96 | 6,111,675 | +0.32(+1.35%) |
Jul 19, 2010 | 23.17 | 23.74 | 23.17 | 23.64 | 4,529,397 | +0.55(+2.40%) |
Jul 16, 2010 | 23.09 | 23.53 | 23.03 | 23.09 | 3,932,625 | -0.48(-2.04%) |
Jul 15, 2010 | 23.66 | 23.70 | 23.38 | 23.57 | 3,836,706 | -0.10(-0.41%) |
Jul 14, 2010 | 23.35 | 23.67 | 23.29 | 23.66 | 14,428 | +0.19(+0.83%) |
Jul 13, 2010 | 23.54 | 23.59 | 23.29 | 23.47 | 3,838,881 | +0.06(+0.27%) |
Jul 12, 2010 | 23.26 | 23.46 | 23.15 | 23.41 | 3,333,285 | +0.05(+0.22%) |
Jul 09, 2010 | 23.35 | 23.39 | 23.08 | 23.35 | 3,109,323 | +0.09(+0.37%) |
Jul 08, 2010 | 23.07 | 23.27 | 22.95 | 23.27 | 19,990 | +0.33(+1.42%) |
Jul 07, 2010 | 22.34 | 22.97 | 22.20 | 22.94 | 4,811,533 | +0.59(+2.66%) |
Jul 06, 2010 | 22.19 | 22.48 | 22.14 | 22.35 | 3,327 | +0.27(+1.22%) |
Jul 02, 2010 | 22.08 | 22.37 | 22.04 | 22.08 | 6,451,328 | -0.18(-0.80%) |
Jul 01, 2010 | 22.23 | 22.44 | 22.13 | 22.26 | 9,064,378 | +0.14(+0.62%) |
Jun 30, 2010 | 22.44 | 22.57 | 22.05 | 22.12 | 7,889 | -0.29(-1.27%) |
Jun 29, 2010 | 22.41 | 22.98 | 22.36 | 22.41 | 14,630 | -0.53(-2.32%) |
Jun 25, 2010 | 22.94 | 23.05 | 22.76 | 22.94 | 5,409,161 | +0.01(+0.05%) |
Jun 24, 2010 | 22.98 | 23.25 | 22.89 | 22.93 | 4,049,478 | -0.05(-0.20%) |
Jun 23, 2010 | 23.23 | 23.26 | 22.81 | 22.97 | 6,233,644 | -0.36(-1.54%) |
Jun 22, 2010 | 23.95 | 23.98 | 23.24 | 23.33 | 12,106 | -0.55(-2.30%) |
Jun 21, 2010 | 24.22 | 24.29 | 23.78 | 23.88 | 4,390,588 | -0.10(-0.43%) |
Jun 18, 2010 | 23.98 | 24.05 | 23.83 | 23.98 | 5,941,846 | +0.09(+0.36%) |
Jun 17, 2010 | 23.77 | 23.93 | 23.65 | 23.90 | 4,133,017 | +0.10(+0.43%) |
Jun 16, 2010 | 23.42 | 23.85 | 23.41 | 23.79 | 3,695,578 | +0.22(+0.94%) |
Jun 15, 2010 | 23.29 | 23.59 | 23.22 | 23.57 | 5,516,427 | +0.46(+1.98%) |
Jun 14, 2010 | 23.41 | 23.41 | 23.11 | 23.11 | 4,448,674 | -0.07(-0.30%) |
Jun 11, 2010 | 23.07 | 23.24 | 22.94 | 23.18 | 3,556,879 | -0.12(-0.51%) |
Jun 10, 2010 | 23.05 | 23.31 | 23.03 | 23.30 | 4,133,068 | +0.51(+2.23%) |
Jun 09, 2010 | 23.01 | 23.06 | 22.71 | 22.79 | 4,820,843 | -0.14(-0.60%) |
Jun 08, 2010 | 22.44 | 22.96 | 22.32 | 22.93 | 1,401 | +0.47(+2.11%) |
Jun 07, 2010 | 22.35 | 22.86 | 22.29 | 22.46 | 8,452,381 | +0.19(+0.83%) |
Jun 04, 2010 | 22.27 | 22.78 | 22.22 | 22.27 | 7,922,303 | -0.65(-2.85%) |
Jun 03, 2010 | 22.78 | 22.93 | 22.66 | 22.93 | 5,841,694 | +0.25(+1.08%) |
Jun 02, 2010 | 22.17 | 22.68 | 22.06 | 22.68 | 8,023,568 | +0.65(+2.93%) |
Jun 01, 2010 | 22.10 | 22.41 | 21.98 | 22.04 | 7,327,296 | -0.21(-0.95%) |
May 28, 2010 | 22.25 | 22.53 | 22.21 | 22.25 | 5,170,189 | -0.10(-0.46%) |
May 27, 2010 | 22.34 | 22.43 | 22.13 | 22.35 | 5,290,228 | +0.33(+1.50%) |
May 26, 2010 | 22.45 | 22.45 | 21.93 | 22.02 | 175 | -0.12(-0.55%) |
May 25, 2010 | 21.74 | 22.15 | 21.48 | 22.14 | 7,268,022 | -0.01(-0.05%) |
May 24, 2010 | 22.18 | 22.49 | 22.04 | 22.15 | 4,685,557 | -0.16(-0.71%) |
May 21, 2010 | 21.86 | 22.31 | 21.75 | 22.31 | 7,087,102 | +0.16(+0.74%) |
May 20, 2010 | 22.36 | 22.56 | 22.15 | 22.15 | 7,884,916 | -0.67(-2.94%) |
May 19, 2010 | 22.82 | 22.96 | 22.59 | 22.82 | 4,456,183 | -0.16(-0.69%) |
May 18, 2010 | 23.32 | 23.43 | 22.95 | 22.97 | 354 | -0.32(-1.36%) |
May 17, 2010 | 23.21 | 23.36 | 22.97 | 23.29 | 5,171,094 | +0.16(+0.68%) |
May 14, 2010 | 23.13 | 23.50 | 23.00 | 23.13 | 4,568,840 | -0.31(-1.32%) |
May 13, 2010 | 23.59 | 23.77 | 23.40 | 23.44 | 3,621,957 | -0.18(-0.74%) |
May 12, 2010 | 23.56 | 23.69 | 23.42 | 23.62 | 4,090,502 | +0.03(+0.12%) |
May 11, 2010 | 23.63 | 23.80 | 23.52 | 23.59 | 4,807,890 | -0.06(-0.26%) |
May 10, 2010 | 23.41 | 23.69 | 23.38 | 23.65 | 7,212,373 | +0.95(+4.20%) |
May 07, 2010 | 22.60 | 23.10 | 22.31 | 22.70 | 10,795,557 | +0.05(+0.20%) |
May 06, 2010 | 22.68 | 23.48 | 21.48 | 22.65 | 1,747 | -1.01(-4.27%) |
May 05, 2010 | 23.67 | 23.75 | 23.45 | 23.66 | 3,682,053 | +0.14(+0.60%) |
May 04, 2010 | 23.70 | 23.88 | 23.43 | 23.52 | 4,503,544 | -0.45(-1.86%) |