Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.67 | 20.75 | 20.34 | 20.67 | 3,054,489 | +0.07(+0.34%) |
Jul 29, 2010 | 20.72 | 20.83 | 20.47 | 20.60 | 3,967,441 | -0.39(-1.84%) |
Jul 28, 2010 | 20.89 | 21.15 | 20.87 | 20.99 | 2,571,779 | -0.26(-1.22%) |
Jul 27, 2010 | 21.12 | 21.30 | 20.97 | 21.25 | 3,805,799 | -0.36(-1.69%) |
Jul 26, 2010 | 21.56 | 21.66 | 21.48 | 21.61 | 3,942,104 | -0.14(-0.64%) |
Jul 23, 2010 | 21.42 | 21.75 | 21.36 | 21.75 | 3,333,874 | +0.34(+1.57%) |
Jul 22, 2010 | 21.28 | 21.58 | 21.28 | 21.42 | 4,635,203 | +0.55(+2.65%) |
Jul 21, 2010 | 21.05 | 21.14 | 20.77 | 20.86 | 4,229,383 | -0.08(-0.37%) |
Jul 20, 2010 | 20.56 | 20.97 | 20.55 | 20.94 | 3,917,148 | +0.09(+0.44%) |
Jul 19, 2010 | 21.02 | 21.07 | 20.77 | 20.85 | 1,956,638 | +0.06(+0.27%) |
Jul 16, 2010 | 20.79 | 21.07 | 20.72 | 20.79 | 3,030,085 | -0.27(-1.27%) |
Jul 15, 2010 | 21.16 | 21.21 | 20.93 | 21.06 | 3,587,907 | +0.13(+0.60%) |
Jul 14, 2010 | 20.83 | 21.02 | 20.75 | 20.93 | 3,607,774 | +0.15(+0.71%) |
Jul 13, 2010 | 20.77 | 20.95 | 20.74 | 20.79 | 3,250,257 | +0.63(+3.13%) |
Jul 12, 2010 | 20.06 | 20.22 | 20.05 | 20.15 | 2,028,806 | -0.08(-0.38%) |
Jul 09, 2010 | 20.23 | 20.25 | 20.08 | 20.23 | 2,395,952 | +0.04(+0.21%) |
Jul 08, 2010 | 19.97 | 20.22 | 19.94 | 20.19 | 2,018,754 | +0.15(+0.77%) |
Jul 07, 2010 | 19.64 | 20.04 | 19.61 | 20.04 | 3,135,862 | +0.45(+2.29%) |
Jul 06, 2010 | 19.59 | 19.75 | 19.47 | 19.59 | 4,142,342 | +0.36(+1.90%) |
Jul 02, 2010 | 19.22 | 19.45 | 19.12 | 19.22 | 3,137,857 | +0.00(+0.00%) |
Jul 01, 2010 | 19.33 | 19.38 | 19.12 | 19.22 | 4,612,928 | +0.07(+0.37%) |
Jun 30, 2010 | 19.33 | 19.45 | 19.14 | 19.15 | 1,357 | -0.20(-1.05%) |
Jun 29, 2010 | 19.54 | 19.55 | 19.24 | 19.36 | 5,049,123 | -0.39(-1.99%) |
Jun 25, 2010 | 19.75 | 19.82 | 19.53 | 19.75 | 3,169,740 | +0.01(+0.04%) |
Jun 24, 2010 | 19.87 | 19.93 | 19.68 | 19.74 | 4,137,282 | -0.28(-1.40%) |
Jun 23, 2010 | 20.11 | 20.14 | 19.84 | 20.02 | 2,545,374 | +0.06(+0.32%) |
Jun 22, 2010 | 20.32 | 20.36 | 19.96 | 19.96 | 2,574,008 | -0.22(-1.08%) |
Jun 21, 2010 | 20.40 | 20.40 | 20.09 | 20.18 | 5,241,581 | +0.14(+0.70%) |
Jun 18, 2010 | 20.04 | 20.17 | 20.03 | 20.04 | 2,352,008 | -0.36(-1.79%) |
Jun 17, 2010 | 20.26 | 20.41 | 20.11 | 20.40 | 3,640,152 | +0.20(+0.97%) |
Jun 16, 2010 | 20.30 | 20.32 | 20.12 | 20.20 | 3,744,895 | -0.34(-1.67%) |
Jun 15, 2010 | 20.51 | 20.58 | 20.36 | 20.55 | 5,569,162 | +0.32(+1.59%) |
Jun 14, 2010 | 20.26 | 20.39 | 20.15 | 20.22 | 5,057,260 | +0.45(+2.27%) |
Jun 11, 2010 | 19.54 | 19.80 | 19.54 | 19.78 | 3,629,298 | -0.15(-0.77%) |
Jun 10, 2010 | 19.82 | 19.98 | 19.73 | 19.93 | 4,582,513 | +0.67(+3.49%) |
Jun 09, 2010 | 19.40 | 19.62 | 19.19 | 19.26 | 4,632,950 | +0.11(+0.59%) |
Jun 08, 2010 | 19.03 | 19.19 | 18.89 | 19.15 | 5,340,331 | +0.24(+1.26%) |
Jun 07, 2010 | 18.97 | 19.12 | 18.89 | 18.91 | 4,641,474 | -0.13(-0.66%) |
Jun 04, 2010 | 19.03 | 19.32 | 18.93 | 19.03 | 4,400,952 | -0.64(-3.28%) |
Jun 03, 2010 | 19.78 | 19.78 | 19.56 | 19.68 | 2,999,178 | +0.01(+0.07%) |
Jun 02, 2010 | 19.34 | 19.68 | 19.23 | 19.66 | 4,849 | +0.57(+2.97%) |
Jun 01, 2010 | 19.11 | 19.54 | 19.06 | 19.10 | 3,826,047 | -0.05(-0.26%) |
May 28, 2010 | 19.15 | 19.46 | 19.12 | 19.15 | 3,535,802 | -0.11(-0.58%) |
May 27, 2010 | 18.93 | 19.27 | 18.77 | 19.26 | 5,341,128 | +0.95(+5.17%) |
May 26, 2010 | 18.56 | 18.70 | 18.25 | 18.31 | 285 | -0.25(-1.32%) |
May 25, 2010 | 18.42 | 18.56 | 18.24 | 18.56 | 11,904,503 | -0.24(-1.27%) |
May 24, 2010 | 18.97 | 19.14 | 18.79 | 18.79 | 5,422,923 | -0.38(-1.97%) |
May 21, 2010 | 18.79 | 19.19 | 18.72 | 19.17 | 6,031,741 | +0.17(+0.89%) |
May 20, 2010 | 18.95 | 19.33 | 18.89 | 19.00 | 6,690,124 | -0.45(-2.31%) |
May 19, 2010 | 19.38 | 19.54 | 19.19 | 19.45 | 5,521,295 | +0.32(+1.69%) |
May 18, 2010 | 19.68 | 19.73 | 19.08 | 19.13 | 4,161,793 | -0.40(-2.05%) |
May 17, 2010 | 19.44 | 19.57 | 19.18 | 19.53 | 3,368,416 | -0.08(-0.39%) |
May 14, 2010 | 19.61 | 19.97 | 19.43 | 19.61 | 5,021,228 | -0.37(-1.86%) |
May 13, 2010 | 19.96 | 20.21 | 19.89 | 19.98 | 2,124,907 | -0.15(-0.73%) |
May 12, 2010 | 20.10 | 20.27 | 20.05 | 20.13 | 2,700,106 | -0.03(-0.15%) |
May 11, 2010 | 20.27 | 20.37 | 20.11 | 20.16 | 3,432,646 | +0.06(+0.31%) |
May 10, 2010 | 20.12 | 20.18 | 19.97 | 20.09 | 4,961,674 | +1.08(+5.66%) |
May 07, 2010 | 19.28 | 19.44 | 18.59 | 19.02 | 9,205,598 | +0.08(+0.44%) |
May 06, 2010 | 19.99 | 20.19 | 18.09 | 18.94 | 576 | -1.22(-6.06%) |
May 05, 2010 | 20.21 | 20.41 | 20.15 | 20.16 | 5,282,693 | -0.37(-1.79%) |
May 04, 2010 | 20.84 | 20.86 | 20.46 | 20.53 | 4,173,839 | -0.65(-3.05%) |