Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.69 | 23.84 | 23.21 | 23.69 | 5,761,226 | -0.21(-0.88%) |
Jul 29, 2010 | 23.89 | 24.04 | 23.49 | 23.90 | 3,295,611 | +0.09(+0.38%) |
Jul 28, 2010 | 23.81 | 23.89 | 23.64 | 23.81 | 551 | -0.01(-0.03%) |
Jul 27, 2010 | 23.82 | 23.97 | 23.70 | 23.82 | 13,888 | +0.01(+0.03%) |
Jul 26, 2010 | 23.52 | 23.82 | 23.45 | 23.81 | 2,921,734 | +0.37(+1.58%) |
Jul 23, 2010 | 23.27 | 23.47 | 23.15 | 23.44 | 3,042,421 | +0.17(+0.72%) |
Jul 22, 2010 | 22.85 | 23.30 | 22.85 | 23.27 | 63,195 | +0.52(+2.27%) |
Jul 21, 2010 | 22.89 | 22.99 | 22.67 | 22.76 | 5,710,515 | -0.05(-0.21%) |
Jul 20, 2010 | 22.81 | 22.81 | 22.32 | 22.81 | 3,604,223 | +0.15(+0.65%) |
Jul 19, 2010 | 22.68 | 22.78 | 22.51 | 22.66 | 2,798,460 | +0.02(+0.09%) |
Jul 16, 2010 | 22.64 | 23.11 | 22.56 | 22.64 | 3,724,715 | -0.41(-1.79%) |
Jul 15, 2010 | 23.11 | 23.20 | 22.83 | 23.05 | 3,237,092 | -0.02(-0.09%) |
Jul 14, 2010 | 23.06 | 23.09 | 22.81 | 23.07 | 24,561 | -0.06(-0.27%) |
Jul 13, 2010 | 23.05 | 23.20 | 22.93 | 23.13 | 164 | +0.29(+1.25%) |
Jul 12, 2010 | 22.86 | 22.97 | 22.75 | 22.85 | 2,984,439 | -0.03(-0.12%) |
Jul 09, 2010 | 22.88 | 25.03 | 22.62 | 22.88 | 3,386,087 | -0.07(-0.30%) |
Jul 08, 2010 | 22.89 | 22.99 | 22.70 | 22.94 | 19,514 | +0.28(+1.23%) |
Jul 07, 2010 | 22.14 | 22.68 | 22.02 | 22.67 | 22,304 | +0.52(+2.36%) |
Jul 06, 2010 | 22.34 | 22.44 | 21.98 | 22.14 | 39,116 | -0.06(-0.25%) |
Jul 02, 2010 | 22.20 | 22.37 | 22.07 | 22.20 | 6,211,426 | +0.11(+0.51%) |
Jul 01, 2010 | 21.81 | 22.21 | 21.79 | 22.09 | 7,950,865 | +0.25(+1.15%) |
Jun 30, 2010 | 21.97 | 22.18 | 21.79 | 21.84 | 37,537 | -0.12(-0.54%) |
Jun 29, 2010 | 22.27 | 22.32 | 21.82 | 21.95 | 17,271 | -0.48(-2.15%) |
Jun 25, 2010 | 22.44 | 22.60 | 22.27 | 22.44 | 12,464,862 | +0.01(+0.03%) |
Jun 24, 2010 | 22.73 | 22.85 | 22.39 | 22.43 | 38,484 | -0.37(-1.62%) |
Jun 23, 2010 | 23.13 | 23.18 | 22.69 | 22.80 | 1,278 | -0.26(-1.12%) |
Jun 22, 2010 | 23.38 | 23.57 | 23.03 | 23.06 | 3,871 | -0.36(-1.52%) |
Jun 21, 2010 | 23.57 | 23.81 | 23.29 | 23.41 | 3,672,064 | +0.01(+0.06%) |
Jun 18, 2010 | 23.40 | 23.60 | 23.32 | 23.40 | 5,823,104 | -0.13(-0.53%) |
Jun 17, 2010 | 23.48 | 23.56 | 23.34 | 23.52 | 3,283,872 | +0.05(+0.21%) |
Jun 16, 2010 | 23.34 | 23.54 | 23.31 | 23.48 | 3,228,171 | +0.02(+0.09%) |
Jun 15, 2010 | 23.18 | 23.45 | 23.01 | 23.45 | 12,128 | +0.54(+2.38%) |
Jun 14, 2010 | 23.03 | 23.22 | 22.86 | 22.91 | 4,169,033 | +0.04(+0.18%) |
Jun 11, 2010 | 22.78 | 22.87 | 22.57 | 22.87 | 3,228,359 | -0.04(-0.18%) |
Jun 10, 2010 | 22.55 | 22.92 | 22.49 | 22.91 | 11,468 | +0.61(+2.72%) |
Jun 09, 2010 | 22.31 | 22.51 | 22.23 | 22.30 | 5,343,675 | +0.08(+0.35%) |
Jun 08, 2010 | 21.91 | 22.26 | 21.80 | 22.23 | 29,131 | +0.33(+1.53%) |
Jun 07, 2010 | 22.07 | 22.13 | 21.85 | 21.89 | 4,537,674 | -0.13(-0.60%) |
Jun 04, 2010 | 22.02 | 22.55 | 21.95 | 22.02 | 6,139,860 | -0.83(-3.63%) |
Jun 03, 2010 | 22.85 | 22.94 | 22.66 | 22.85 | 143 | +0.05(+0.21%) |
Jun 02, 2010 | 22.36 | 22.81 | 22.31 | 22.81 | 30,481 | +0.50(+2.22%) |
Jun 01, 2010 | 22.57 | 22.83 | 22.27 | 22.31 | 4,791,410 | -0.38(-1.66%) |
May 28, 2010 | 22.69 | 22.92 | 22.54 | 22.69 | 4,614,616 | -0.12(-0.52%) |
May 27, 2010 | 22.73 | 22.81 | 22.51 | 22.81 | 3,828,837 | +0.54(+2.43%) |
May 26, 2010 | 22.26 | 22.62 | 22.22 | 22.26 | 5,839,049 | +0.12(+0.56%) |
May 25, 2010 | 21.71 | 22.16 | 21.50 | 22.14 | 18,241 | +0.01(+0.06%) |
May 24, 2010 | 22.33 | 22.40 | 22.09 | 22.13 | 3,053,926 | -0.26(-1.17%) |
May 21, 2010 | 21.95 | 22.43 | 21.75 | 22.39 | 5,363,546 | +0.16(+0.71%) |
May 20, 2010 | 22.34 | 22.60 | 22.23 | 22.23 | 6,896,409 | -0.78(-3.39%) |
May 19, 2010 | 23.20 | 23.27 | 22.87 | 23.01 | 5,138,922 | -0.31(-1.33%) |
May 18, 2010 | 23.51 | 23.74 | 23.30 | 23.32 | 6,209 | +0.01(+0.03%) |
May 17, 2010 | 23.25 | 23.43 | 22.99 | 23.31 | 4,225,195 | +0.19(+0.81%) |
May 14, 2010 | 23.13 | 23.57 | 22.98 | 23.13 | 4,660,774 | -0.41(-1.73%) |
May 13, 2010 | 23.74 | 23.77 | 23.49 | 23.54 | 3,306,581 | -0.20(-0.84%) |
May 12, 2010 | 23.49 | 23.85 | 23.43 | 23.74 | 4,273,822 | +0.27(+1.15%) |
May 11, 2010 | 23.50 | 23.70 | 23.40 | 23.47 | 1,167 | -0.01(-0.06%) |
May 10, 2010 | 23.34 | 23.48 | 23.31 | 23.48 | 4,497,398 | +0.77(+3.41%) |
May 07, 2010 | 22.80 | 22.94 | 22.26 | 22.71 | 7,143,596 | -0.18(-0.79%) |
May 06, 2010 | 22.91 | 23.64 | 21.80 | 22.89 | 1,953 | -0.57(-2.44%) |
May 05, 2010 | 23.56 | 23.61 | 23.36 | 23.46 | 3,123,070 | -0.17(-0.73%) |
May 04, 2010 | 24.06 | 24.08 | 23.49 | 23.63 | 3,202,530 | -0.61(-2.51%) |