Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.55 | 22.61 | 21.68 | 22.55 | 4,363,531 | +0.31(+1.40%) |
Jul 29, 2010 | 22.47 | 22.83 | 21.64 | 22.23 | 4,603,374 | -0.05(-0.24%) |
Jul 28, 2010 | 22.29 | 23.02 | 22.17 | 22.29 | 200 | -0.58(-2.52%) |
Jul 27, 2010 | 22.86 | 23.47 | 22.77 | 22.86 | 268 | -0.28(-1.20%) |
Jul 26, 2010 | 22.60 | 23.15 | 22.25 | 23.14 | 3,315,817 | +0.54(+2.41%) |
Jul 23, 2010 | 22.07 | 22.62 | 21.62 | 22.60 | 5,794,654 | +0.36(+1.64%) |
Jul 22, 2010 | 21.59 | 22.35 | 21.59 | 22.23 | 452 | +0.99(+4.65%) |
Jul 21, 2010 | 22.02 | 22.06 | 21.17 | 21.25 | 5,404,336 | -0.60(-2.76%) |
Jul 20, 2010 | 21.85 | 21.88 | 20.49 | 21.85 | 7,234,277 | +0.91(+4.34%) |
Jul 19, 2010 | 21.54 | 21.60 | 20.39 | 20.94 | 9,639,832 | -0.44(-2.08%) |
Jul 16, 2010 | 21.39 | 22.64 | 21.35 | 21.39 | 4,813,709 | -1.09(-4.84%) |
Jul 15, 2010 | 22.81 | 22.94 | 22.19 | 22.47 | 4,134,455 | -0.31(-1.37%) |
Jul 14, 2010 | 22.84 | 22.88 | 22.33 | 22.78 | 3,501,909 | -0.17(-0.75%) |
Jul 13, 2010 | 22.95 | 23.13 | 22.65 | 22.96 | 24,695 | +0.31(+1.38%) |
Jul 12, 2010 | 22.77 | 22.88 | 22.32 | 22.65 | 2,929,280 | -0.26(-1.13%) |
Jul 09, 2010 | 22.90 | 22.98 | 22.21 | 22.90 | 4,926,799 | +0.56(+2.52%) |
Jul 08, 2010 | 23.61 | 23.61 | 21.58 | 22.34 | 21,501 | -0.05(-0.21%) |
Jul 07, 2010 | 21.12 | 22.43 | 21.04 | 22.39 | 7,979,772 | +1.19(+5.60%) |
Jul 06, 2010 | 21.76 | 22.21 | 20.91 | 21.20 | 826 | -0.13(-0.62%) |
Jul 02, 2010 | 21.33 | 22.19 | 21.26 | 21.33 | 4,822,044 | -0.42(-1.95%) |
Jul 01, 2010 | 21.38 | 21.90 | 20.87 | 21.76 | 6,879,006 | +0.41(+1.93%) |
Jun 30, 2010 | 21.55 | 22.06 | 21.25 | 21.35 | 2,332 | -0.21(-0.98%) |
Jun 29, 2010 | 21.56 | 22.92 | 21.42 | 21.56 | 301 | -2.01(-8.53%) |
Jun 25, 2010 | 23.57 | 23.72 | 23.11 | 23.57 | 6,320,552 | +0.11(+0.45%) |
Jun 24, 2010 | 24.25 | 24.30 | 23.33 | 23.46 | 9,868 | -0.97(-3.96%) |
Jun 23, 2010 | 24.45 | 24.69 | 23.87 | 24.43 | 4,906,455 | -0.03(-0.14%) |
Jun 22, 2010 | 25.11 | 25.65 | 24.42 | 24.46 | 5,977,324 | -0.56(-2.23%) |
Jun 21, 2010 | 26.00 | 26.20 | 24.81 | 25.02 | 5,095,608 | -0.62(-2.41%) |
Jun 18, 2010 | 25.64 | 26.34 | 25.55 | 25.64 | 3,769,513 | -0.31(-1.20%) |
Jun 17, 2010 | 26.45 | 26.53 | 25.70 | 25.95 | 3,127 | -0.58(-2.17%) |
Jun 16, 2010 | 26.54 | 26.90 | 26.12 | 26.52 | 4,934,650 | -0.20(-0.74%) |
Jun 15, 2010 | 26.09 | 26.72 | 25.94 | 26.72 | 5,285,880 | +0.99(+3.84%) |
Jun 14, 2010 | 25.38 | 26.22 | 25.38 | 25.74 | 4,425,760 | +0.64(+2.54%) |
Jun 11, 2010 | 24.66 | 25.36 | 24.58 | 25.10 | 3,870,897 | +0.04(+0.16%) |
Jun 10, 2010 | 24.54 | 25.18 | 24.35 | 25.06 | 10,339 | +0.97(+4.05%) |
Jun 09, 2010 | 24.22 | 24.77 | 23.91 | 24.08 | 4,977,776 | +0.14(+0.58%) |
Jun 08, 2010 | 23.82 | 24.20 | 23.39 | 23.95 | 6,029,261 | +0.19(+0.81%) |
Jun 07, 2010 | 24.26 | 24.93 | 23.69 | 23.75 | 4,844,260 | -0.43(-1.78%) |
Jun 04, 2010 | 24.18 | 25.15 | 23.96 | 24.18 | 7,413,177 | -1.36(-5.32%) |
Jun 03, 2010 | 26.03 | 26.06 | 25.25 | 25.54 | 10,040,774 | -1.15(-4.30%) |
Jun 02, 2010 | 26.17 | 26.69 | 25.97 | 26.69 | 8,817 | +0.66(+2.55%) |
Jun 01, 2010 | 25.95 | 26.54 | 25.82 | 26.03 | 1,575 | -0.30(-1.13%) |
May 28, 2010 | 26.33 | 26.82 | 25.88 | 26.33 | 4,594,000 | -0.15(-0.55%) |
May 27, 2010 | 25.60 | 26.48 | 25.56 | 26.47 | 4,753,454 | +1.46(+5.83%) |
May 26, 2010 | 25.67 | 25.97 | 24.79 | 25.01 | 2,749 | -0.27(-1.08%) |
May 25, 2010 | 24.02 | 25.31 | 23.88 | 25.28 | 5,124,937 | +0.48(+1.94%) |
May 24, 2010 | 25.14 | 25.50 | 24.76 | 24.80 | 4,309,105 | -0.34(-1.36%) |
May 21, 2010 | 23.94 | 25.52 | 23.94 | 25.15 | 6,687,388 | +0.57(+2.31%) |
May 20, 2010 | 24.61 | 25.40 | 24.43 | 24.58 | 10,238 | -0.76(-2.99%) |
May 19, 2010 | 24.74 | 25.75 | 24.74 | 25.34 | 8,395,549 | +0.23(+0.92%) |
May 18, 2010 | 26.18 | 26.37 | 25.00 | 25.11 | 3,265 | -0.79(-3.03%) |
May 17, 2010 | 26.18 | 26.35 | 25.23 | 25.89 | 9,636,364 | -0.34(-1.28%) |
May 14, 2010 | 26.23 | 26.82 | 25.91 | 26.23 | 9,126,237 | -1.01(-3.71%) |
May 13, 2010 | 28.35 | 28.44 | 27.07 | 27.24 | 7,564,915 | -1.15(-4.04%) |
May 12, 2010 | 27.82 | 28.52 | 27.47 | 28.38 | 5,053,066 | +0.63(+2.26%) |
May 11, 2010 | 28.48 | 28.58 | 27.70 | 27.76 | 5,984 | -0.77(-2.71%) |
May 10, 2010 | 28.14 | 28.55 | 28.05 | 28.53 | 5,906,500 | +2.10(+7.96%) |
May 07, 2010 | 26.51 | 27.73 | 26.19 | 26.43 | 10,563,916 | -0.38(-1.40%) |
May 06, 2010 | 26.83 | 28.33 | 25.48 | 26.80 | 2,158 | -0.33(-1.22%) |
May 05, 2010 | 27.57 | 28.23 | 27.04 | 27.13 | 4,164,126 | -0.36(-1.30%) |
May 04, 2010 | 28.34 | 28.48 | 27.34 | 27.49 | 5,334 | -1.29(-4.49%) |