Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.89 | 23.90 | 23.09 | 23.89 | 6,925,492 | +0.34(+1.44%) |
Jul 29, 2010 | 23.52 | 23.94 | 22.96 | 23.55 | 2,423 | +0.44(+1.91%) |
Jul 28, 2010 | 22.83 | 23.45 | 22.58 | 23.11 | 9,006,994 | -0.39(-1.67%) |
Jul 27, 2010 | 24.71 | 24.71 | 23.22 | 23.50 | 7,821 | -0.76(-3.13%) |
Jul 26, 2010 | 24.43 | 24.48 | 23.95 | 24.26 | 5,282,474 | +0.09(+0.39%) |
Jul 23, 2010 | 23.71 | 24.34 | 23.53 | 24.16 | 9,729,184 | +0.40(+1.68%) |
Jul 22, 2010 | 23.34 | 23.87 | 23.26 | 23.76 | 4,891 | +1.06(+4.66%) |
Jul 21, 2010 | 23.04 | 23.58 | 22.31 | 22.71 | 10,202,310 | +0.49(+2.23%) |
Jul 20, 2010 | 20.97 | 22.35 | 20.97 | 22.21 | 740 | +0.99(+4.66%) |
Jul 19, 2010 | 21.47 | 21.78 | 20.97 | 21.22 | 5,111,879 | -0.22(-1.01%) |
Jul 16, 2010 | 21.44 | 22.08 | 21.22 | 21.44 | 9,004,385 | -0.87(-3.89%) |
Jul 15, 2010 | 22.59 | 22.59 | 21.90 | 22.31 | 5,994,105 | -0.35(-1.56%) |
Jul 14, 2010 | 22.79 | 23.13 | 22.48 | 22.66 | 147 | -0.19(-0.83%) |
Jul 13, 2010 | 23.28 | 23.34 | 22.65 | 22.85 | 1,328 | +0.21(+0.93%) |
Jul 12, 2010 | 23.21 | 23.43 | 22.36 | 22.64 | 6,087,430 | -0.64(-2.77%) |
Jul 09, 2010 | 23.28 | 23.46 | 22.49 | 23.28 | 8,696,753 | +0.88(+3.93%) |
Jul 08, 2010 | 22.43 | 22.59 | 21.73 | 22.40 | 590 | +0.62(+2.86%) |
Jul 07, 2010 | 20.61 | 21.78 | 20.41 | 21.78 | 9,685,227 | +1.41(+6.92%) |
Jul 06, 2010 | 20.41 | 20.98 | 20.04 | 20.37 | 9,901,490 | +0.35(+1.73%) |
Jul 02, 2010 | 20.02 | 20.91 | 19.79 | 20.02 | 6,493,869 | -0.25(-1.24%) |
Jul 01, 2010 | 20.27 | 20.46 | 19.22 | 20.27 | 442 | +0.23(+1.15%) |
Jun 30, 2010 | 20.38 | 20.71 | 19.92 | 20.04 | 177 | -0.33(-1.60%) |
Jun 29, 2010 | 20.43 | 20.74 | 19.65 | 20.37 | 147 | -2.62(-11.38%) |
Jun 25, 2010 | 22.99 | 23.17 | 22.10 | 22.99 | 7,731,602 | +0.56(+2.48%) |
Jun 24, 2010 | 23.12 | 23.23 | 22.33 | 22.43 | 737 | -0.89(-3.81%) |
Jun 23, 2010 | 23.05 | 23.55 | 22.58 | 23.32 | 8,403,082 | -0.14(-0.61%) |
Jun 22, 2010 | 24.23 | 24.70 | 23.32 | 23.46 | 368 | -0.81(-3.32%) |
Jun 21, 2010 | 24.57 | 25.16 | 24.06 | 24.27 | 7,676,581 | +0.70(+2.99%) |
Jun 18, 2010 | 23.56 | 23.73 | 23.16 | 23.56 | 3,655,248 | +0.16(+0.70%) |
Jun 17, 2010 | 24.02 | 24.12 | 23.13 | 23.40 | 63,013 | -0.45(-1.88%) |
Jun 16, 2010 | 23.71 | 24.21 | 23.61 | 23.85 | 6,164,804 | -0.28(-1.18%) |
Jun 15, 2010 | 23.50 | 24.13 | 23.17 | 24.13 | 442 | +1.14(+4.95%) |
Jun 14, 2010 | 23.52 | 24.07 | 22.94 | 22.99 | 8,208,655 | +0.35(+1.54%) |
Jun 11, 2010 | 21.97 | 22.77 | 21.80 | 22.64 | 7,314,399 | +0.47(+2.11%) |
Jun 10, 2010 | 21.54 | 22.34 | 21.52 | 22.18 | 1,717 | +1.35(+6.50%) |
Jun 09, 2010 | 21.51 | 21.75 | 20.68 | 20.82 | 9,321,088 | -0.12(-0.58%) |
Jun 08, 2010 | 20.16 | 20.95 | 19.80 | 20.94 | 3,135 | +1.28(+6.51%) |
Jun 07, 2010 | 20.68 | 20.98 | 19.65 | 19.66 | 10,341,801 | -1.04(-5.01%) |
Jun 04, 2010 | 20.70 | 22.28 | 20.56 | 20.70 | 12,054,588 | -1.92(-8.50%) |
Jun 03, 2010 | 23.23 | 23.51 | 21.99 | 22.62 | 7,462,830 | -0.65(-2.79%) |
Jun 02, 2010 | 21.85 | 23.27 | 21.68 | 23.27 | 2,388 | +1.73(+8.05%) |
Jun 01, 2010 | 22.54 | 23.21 | 21.53 | 21.54 | 8,156,093 | -1.25(-5.47%) |
May 28, 2010 | 22.78 | 23.72 | 22.44 | 22.78 | 7,212,059 | -0.66(-2.80%) |
May 27, 2010 | 22.66 | 23.50 | 22.53 | 23.44 | 10,676,950 | +1.72(+7.92%) |
May 26, 2010 | 22.51 | 22.66 | 21.55 | 21.72 | 3,359 | +0.25(+1.19%) |
May 25, 2010 | 19.50 | 21.53 | 19.20 | 21.47 | 1,681 | +0.71(+3.42%) |
May 24, 2010 | 21.56 | 21.80 | 20.71 | 20.76 | 5,556,511 | -0.60(-2.82%) |
May 21, 2010 | 19.70 | 21.53 | 19.50 | 21.36 | 15,429,551 | +1.41(+7.05%) |
May 20, 2010 | 20.05 | 20.58 | 19.87 | 19.95 | 634 | -0.94(-4.49%) |
May 19, 2010 | 20.93 | 21.41 | 19.90 | 20.89 | 16,649,131 | -0.78(-3.59%) |
May 18, 2010 | 22.42 | 23.05 | 21.55 | 21.67 | 14,965,024 | +0.17(+0.78%) |
May 17, 2010 | 22.64 | 22.76 | 20.39 | 21.50 | 19,519,246 | -1.39(-6.06%) |
May 14, 2010 | 22.89 | 23.97 | 22.68 | 22.89 | 13,338,365 | -1.51(-6.18%) |
May 13, 2010 | 24.75 | 25.45 | 24.30 | 24.39 | 8,176,174 | -0.22(-0.90%) |
May 12, 2010 | 24.49 | 24.65 | 23.60 | 24.61 | 15,352,534 | +0.70(+2.91%) |
May 11, 2010 | 25.08 | 25.10 | 23.78 | 23.92 | 1,343 | -1.89(-7.32%) |
May 10, 2010 | 25.33 | 25.85 | 25.26 | 25.81 | 10,510,558 | +2.42(+10.37%) |
May 07, 2010 | 23.42 | 23.96 | 22.39 | 23.38 | 15,200,847 | +0.10(+0.43%) |
May 06, 2010 | 24.20 | 24.93 | 21.63 | 23.28 | 298 | +0.19(+0.81%) |
May 05, 2010 | 23.67 | 25.12 | 22.85 | 23.09 | 15,286,510 | -1.31(-5.35%) |
May 04, 2010 | 24.97 | 25.01 | 24.22 | 24.40 | 2,045 | -1.33(-5.15%) |