Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.53 | 24.60 | 24.03 | 24.46 | 5,823,829 | -0.01(-0.03%) |
Jul 29, 2010 | 24.81 | 24.87 | 24.02 | 24.47 | 6,361,882 | -0.07(-0.29%) |
Jul 28, 2010 | 24.54 | 24.96 | 24.46 | 24.54 | 373 | -0.39(-1.58%) |
Jul 27, 2010 | 24.94 | 25.42 | 24.67 | 24.94 | 498 | -0.22(-0.89%) |
Jul 26, 2010 | 24.97 | 25.20 | 24.77 | 25.16 | 3,771,252 | -0.11(-0.42%) |
Jul 23, 2010 | 24.66 | 25.29 | 24.66 | 25.27 | 4,229,756 | +0.49(+1.96%) |
Jul 22, 2010 | 24.18 | 24.98 | 24.18 | 24.78 | 3,669,529 | +0.88(+3.68%) |
Jul 21, 2010 | 24.44 | 24.59 | 23.70 | 23.90 | 6,299,660 | -0.37(-1.54%) |
Jul 20, 2010 | 24.27 | 24.32 | 23.38 | 24.27 | 8,394,276 | +0.64(+2.72%) |
Jul 19, 2010 | 23.17 | 23.82 | 23.14 | 23.63 | 6,796,005 | +0.45(+1.93%) |
Jul 16, 2010 | 23.18 | 23.64 | 23.08 | 23.18 | 5,549,578 | -0.35(-1.51%) |
Jul 15, 2010 | 23.53 | 23.81 | 23.30 | 23.54 | 4,574,702 | +0.05(+0.20%) |
Jul 14, 2010 | 23.48 | 23.68 | 23.32 | 23.49 | 2,942,376 | -0.11(-0.47%) |
Jul 13, 2010 | 23.14 | 23.70 | 23.13 | 23.60 | 4,210,440 | +0.72(+3.13%) |
Jul 12, 2010 | 22.68 | 23.09 | 22.67 | 22.89 | 4,756,429 | +0.16(+0.72%) |
Jul 09, 2010 | 22.73 | 22.87 | 22.62 | 22.73 | 4,796,569 | +0.07(+0.29%) |
Jul 08, 2010 | 22.71 | 23.03 | 22.61 | 22.66 | 9,091,480 | +0.05(+0.23%) |
Jul 07, 2010 | 22.28 | 22.66 | 22.21 | 22.61 | 6,383,811 | +0.43(+1.95%) |
Jul 06, 2010 | 22.55 | 22.71 | 22.00 | 22.17 | 2,595 | -0.09(-0.41%) |
Jul 02, 2010 | 22.27 | 22.60 | 22.13 | 22.27 | 3,139,335 | -0.24(-1.08%) |
Jul 01, 2010 | 22.51 | 22.67 | 22.03 | 22.51 | 5,107,317 | -0.01(-0.06%) |
Jun 30, 2010 | 22.80 | 23.10 | 22.44 | 22.52 | 3,323 | -0.36(-1.58%) |
Jun 29, 2010 | 23.25 | 23.41 | 22.74 | 22.88 | 4,711,552 | -0.85(-3.57%) |
Jun 25, 2010 | 23.73 | 23.92 | 23.54 | 23.73 | 6,729,111 | -0.06(-0.25%) |
Jun 24, 2010 | 24.16 | 24.23 | 23.66 | 23.79 | 3,915,189 | -0.51(-2.11%) |
Jun 23, 2010 | 24.06 | 24.40 | 23.85 | 24.30 | 4,302,692 | +0.18(+0.73%) |
Jun 22, 2010 | 24.81 | 25.01 | 24.10 | 24.12 | 3,666,997 | -0.75(-3.01%) |
Jun 21, 2010 | 25.30 | 25.50 | 24.69 | 24.87 | 3,341,298 | -0.12(-0.50%) |
Jun 18, 2010 | 25.00 | 25.28 | 24.92 | 25.00 | 3,861,204 | -0.19(-0.76%) |
Jun 17, 2010 | 25.69 | 25.70 | 25.04 | 25.19 | 4,055,630 | -0.35(-1.39%) |
Jun 16, 2010 | 25.21 | 25.62 | 25.11 | 25.54 | 6,846,409 | +0.20(+0.78%) |
Jun 15, 2010 | 24.73 | 25.34 | 24.66 | 25.34 | 3,776,256 | +0.74(+3.02%) |
Jun 14, 2010 | 24.81 | 25.00 | 24.59 | 24.60 | 4,611,866 | +0.04(+0.16%) |
Jun 11, 2010 | 24.23 | 24.62 | 24.03 | 24.56 | 3,553,453 | +0.19(+0.78%) |
Jun 10, 2010 | 24.04 | 24.39 | 24.03 | 24.37 | 4,380,192 | +0.82(+3.47%) |
Jun 09, 2010 | 23.71 | 24.15 | 23.44 | 23.56 | 3,576,744 | +0.00(+0.00%) |
Jun 08, 2010 | 23.55 | 23.73 | 23.11 | 23.56 | 5,034,354 | -0.04(-0.17%) |
Jun 07, 2010 | 23.68 | 24.11 | 23.58 | 23.60 | 7,436,803 | +0.04(+0.17%) |
Jun 04, 2010 | 23.56 | 24.50 | 23.43 | 23.56 | 8,008,113 | -1.32(-5.30%) |
Jun 03, 2010 | 24.92 | 25.11 | 24.72 | 24.88 | 4,259,946 | +0.10(+0.40%) |
Jun 02, 2010 | 24.18 | 24.78 | 24.17 | 24.78 | 1,224 | +0.76(+3.15%) |
Jun 01, 2010 | 24.52 | 24.75 | 24.01 | 24.02 | 4,653,667 | -0.76(-3.08%) |
May 28, 2010 | 24.78 | 25.30 | 24.71 | 24.78 | 4,970,662 | -0.54(-2.14%) |
May 27, 2010 | 25.03 | 25.34 | 24.82 | 25.33 | 4,012,642 | +0.71(+2.86%) |
May 26, 2010 | 24.54 | 25.05 | 24.46 | 24.62 | 7,561,640 | +0.46(+1.92%) |
May 25, 2010 | 23.99 | 24.18 | 23.65 | 24.16 | 10,224,705 | -0.48(-1.96%) |
May 24, 2010 | 25.03 | 25.17 | 24.63 | 24.64 | 6,765,607 | -0.41(-1.64%) |
May 21, 2010 | 24.54 | 25.21 | 24.33 | 25.05 | 6,468,064 | +0.14(+0.58%) |
May 20, 2010 | 25.09 | 25.47 | 24.88 | 24.91 | 6,797,549 | -1.19(-4.55%) |
May 19, 2010 | 26.33 | 26.52 | 25.92 | 26.10 | 6,746,136 | -0.38(-1.43%) |
May 18, 2010 | 27.08 | 27.35 | 26.32 | 26.48 | 153 | -0.44(-1.65%) |
May 17, 2010 | 26.97 | 27.04 | 26.36 | 26.92 | 4,104,779 | +0.07(+0.27%) |
May 14, 2010 | 26.85 | 27.19 | 26.50 | 26.85 | 5,258,723 | -0.42(-1.56%) |
May 13, 2010 | 27.44 | 27.64 | 27.22 | 27.27 | 4,094,226 | -0.18(-0.64%) |
May 12, 2010 | 27.31 | 27.53 | 27.10 | 27.45 | 3,942,266 | +0.34(+1.25%) |
May 11, 2010 | 27.20 | 27.37 | 27.06 | 27.11 | 6,535,663 | +0.20(+0.73%) |
May 10, 2010 | 26.72 | 26.93 | 26.67 | 26.91 | 6,601,992 | +1.30(+5.07%) |
May 07, 2010 | 26.38 | 26.50 | 25.44 | 25.61 | 10,327,974 | -0.27(-1.03%) |
May 06, 2010 | 26.94 | 27.39 | 24.95 | 25.88 | 8,406,324 | -1.25(-4.60%) |
May 05, 2010 | 26.98 | 27.16 | 26.83 | 27.13 | 5,724,934 | -0.44(-1.61%) |
May 04, 2010 | 28.07 | 28.09 | 27.25 | 27.57 | 6,737,583 | -0.88(-3.08%) |