Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.07 | 20.63 | 19.99 | 20.58 | 2,597,432 | +0.33(+1.65%) |
Jul 29, 2010 | 20.68 | 20.74 | 20.03 | 20.25 | 2,289,979 | -0.35(-1.69%) |
Jul 28, 2010 | 20.88 | 21.00 | 20.55 | 20.60 | 1,050,712 | -0.35(-1.65%) |
Jul 27, 2010 | 21.06 | 21.11 | 20.86 | 20.95 | 913,512 | -0.06(-0.28%) |
Jul 26, 2010 | 20.53 | 21.03 | 20.53 | 21.00 | 1,286,860 | +0.41(+1.98%) |
Jul 23, 2010 | 20.58 | 20.68 | 20.45 | 20.60 | 1,527,335 | -0.10(-0.47%) |
Jul 22, 2010 | 20.29 | 20.95 | 20.22 | 20.69 | 2,572,470 | +0.58(+2.87%) |
Jul 21, 2010 | 20.42 | 20.47 | 19.98 | 20.12 | 2,093,256 | -0.26(-1.27%) |
Jul 20, 2010 | 20.39 | 20.50 | 20.24 | 20.38 | 2,810,821 | -0.24(-1.16%) |
Jul 19, 2010 | 20.91 | 21.13 | 20.53 | 20.62 | 2,372,369 | -0.30(-1.44%) |
Jul 16, 2010 | 21.82 | 21.82 | 20.90 | 20.92 | 1,699,177 | -0.89(-4.10%) |
Jul 15, 2010 | 21.84 | 21.89 | 21.65 | 21.81 | 1,022,455 | +0.00(+0.02%) |
Jul 14, 2010 | 22.02 | 22.07 | 21.64 | 21.81 | 1,488,299 | -0.16(-0.71%) |
Jul 13, 2010 | 21.66 | 22.01 | 21.57 | 21.96 | 1,051,943 | +0.49(+2.28%) |
Jul 12, 2010 | 21.42 | 21.53 | 21.35 | 21.47 | 676,206 | -0.04(-0.16%) |
Jul 09, 2010 | 21.57 | 21.64 | 21.42 | 21.51 | 633,506 | -0.03(-0.13%) |
Jul 08, 2010 | 21.51 | 21.73 | 21.37 | 21.54 | 1,575,933 | +0.07(+0.35%) |
Jul 07, 2010 | 21.30 | 21.51 | 21.06 | 21.46 | 1,394,123 | +0.22(+1.03%) |
Jul 06, 2010 | 21.43 | 21.63 | 21.14 | 21.24 | 1,415,326 | -0.03(-0.15%) |
Jul 02, 2010 | 21.47 | 21.47 | 21.12 | 21.27 | 635,641 | -0.11(-0.51%) |
Jul 01, 2010 | 21.52 | 21.82 | 21.10 | 21.38 | 2,234,141 | -0.15(-0.67%) |
Jun 30, 2010 | 21.71 | 21.79 | 21.45 | 21.53 | 1,406,500 | -0.16(-0.74%) |
Jun 29, 2010 | 22.07 | 22.09 | 21.59 | 21.69 | 1,726,768 | -0.16(-0.74%) |
Jun 25, 2010 | 21.88 | 21.92 | 21.64 | 21.85 | 1,607,693 | +0.08(+0.36%) |
Jun 24, 2010 | 22.00 | 22.13 | 21.73 | 21.77 | 2,016,088 | -0.37(-1.68%) |
Jun 23, 2010 | 22.16 | 22.28 | 21.96 | 22.15 | 1,594,402 | -0.05(-0.21%) |
Jun 22, 2010 | 22.32 | 22.53 | 22.17 | 22.19 | 1,991,720 | -0.09(-0.39%) |
Jun 21, 2010 | 22.27 | 22.40 | 22.12 | 22.28 | 2,038,666 | +0.15(+0.69%) |
Jun 18, 2010 | 21.93 | 22.14 | 21.88 | 22.13 | 3,090,704 | +0.20(+0.91%) |
Jun 17, 2010 | 22.09 | 22.13 | 21.85 | 21.93 | 846,684 | +0.01(+0.04%) |
Jun 16, 2010 | 21.85 | 22.14 | 21.84 | 21.92 | 928,330 | +0.01(+0.04%) |
Jun 15, 2010 | 21.85 | 22.01 | 21.58 | 21.91 | 1,148,979 | +0.05(+0.23%) |
Jun 14, 2010 | 21.64 | 22.07 | 21.62 | 21.86 | 1,052,693 | +0.26(+1.22%) |
Jun 11, 2010 | 21.18 | 21.61 | 21.18 | 21.60 | 799,904 | +0.22(+1.03%) |
Jun 10, 2010 | 21.30 | 21.48 | 21.24 | 21.38 | 1,496,561 | +0.28(+1.32%) |
Jun 09, 2010 | 21.30 | 21.48 | 21.07 | 21.10 | 993,742 | -0.07(-0.33%) |
Jun 08, 2010 | 21.29 | 21.40 | 20.95 | 21.17 | 1,739,176 | -0.18(-0.83%) |
Jun 07, 2010 | 21.53 | 21.74 | 21.32 | 21.35 | 1,394,987 | -0.22(-1.04%) |
Jun 04, 2010 | 21.96 | 22.24 | 21.52 | 21.57 | 1,358,706 | -0.86(-3.83%) |
Jun 03, 2010 | 22.34 | 22.49 | 22.16 | 22.43 | 1,001,793 | +0.05(+0.23%) |
Jun 02, 2010 | 21.85 | 22.38 | 21.57 | 22.38 | 4,328,653 | +0.64(+2.96%) |
Jun 01, 2010 | 22.03 | 22.15 | 21.71 | 21.73 | 1,179,714 | -0.39(-1.76%) |
May 28, 2010 | 22.28 | 22.29 | 21.98 | 22.12 | 1,351,665 | -0.16(-0.70%) |
May 27, 2010 | 21.96 | 22.28 | 21.58 | 22.28 | 1,086,677 | +0.66(+3.05%) |
May 26, 2010 | 21.62 | 21.87 | 21.39 | 21.62 | 2,074,817 | +0.07(+0.35%) |
May 25, 2010 | 21.43 | 21.69 | 21.00 | 21.55 | 1,900,940 | -0.17(-0.79%) |
May 24, 2010 | 21.70 | 21.96 | 21.58 | 21.72 | 1,447,915 | -0.22(-1.00%) |
May 21, 2010 | 21.39 | 21.95 | 21.20 | 21.94 | 1,995,219 | +0.26(+1.21%) |
May 20, 2010 | 21.73 | 22.22 | 21.62 | 21.67 | 1,733,082 | -0.76(-3.39%) |
May 19, 2010 | 22.49 | 22.53 | 22.21 | 22.44 | 1,597,531 | -0.02(-0.09%) |
May 18, 2010 | 22.82 | 22.96 | 22.40 | 22.45 | 972,409 | -0.27(-1.17%) |
May 17, 2010 | 22.68 | 22.81 | 22.37 | 22.72 | 1,339,963 | +0.12(+0.52%) |
May 14, 2010 | 22.98 | 23.11 | 22.47 | 22.60 | 1,412,590 | -0.44(-1.89%) |
May 13, 2010 | 23.26 | 23.33 | 22.97 | 23.04 | 984,353 | -0.31(-1.31%) |
May 12, 2010 | 22.98 | 23.45 | 22.86 | 23.35 | 1,393,220 | +0.33(+1.41%) |
May 11, 2010 | 23.14 | 23.30 | 22.99 | 23.02 | 1,416,512 | -0.20(-0.88%) |
May 10, 2010 | 23.01 | 23.24 | 22.56 | 23.22 | 2,783,666 | +0.87(+3.89%) |
May 07, 2010 | 23.05 | 23.68 | 22.31 | 22.35 | 2,899,625 | -0.69(-3.01%) |
May 06, 2010 | 23.69 | 23.76 | 22.22 | 23.05 | 2,798,306 | -0.63(-2.65%) |
May 05, 2010 | 23.75 | 24.12 | 23.60 | 23.67 | 2,001,410 | -0.07(-0.30%) |
May 04, 2010 | 23.70 | 23.89 | 23.51 | 23.75 | 2,268,984 | -0.22(-0.90%) |