Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.46 | 21.93 | 21.35 | 21.88 | 1,165,327 | +0.17(+0.80%) |
Jul 29, 2010 | 22.00 | 22.08 | 21.45 | 21.70 | 1,393,545 | -0.17(-0.76%) |
Jul 28, 2010 | 21.75 | 21.96 | 21.65 | 21.87 | 1,369,119 | +0.13(+0.61%) |
Jul 27, 2010 | 21.85 | 21.87 | 21.61 | 21.74 | 904,404 | +0.05(+0.23%) |
Jul 26, 2010 | 21.48 | 21.76 | 21.48 | 21.69 | 1,245,928 | +0.18(+0.85%) |
Jul 23, 2010 | 21.41 | 21.58 | 21.22 | 21.50 | 1,365,949 | +0.11(+0.50%) |
Jul 22, 2010 | 20.98 | 21.46 | 20.92 | 21.40 | 1,770,711 | +0.56(+2.70%) |
Jul 21, 2010 | 21.66 | 22.17 | 20.78 | 20.84 | 2,019,733 | -0.60(-2.82%) |
Jul 20, 2010 | 20.91 | 21.46 | 20.79 | 21.44 | 1,579,012 | +0.21(+0.97%) |
Jul 19, 2010 | 20.93 | 21.24 | 20.86 | 21.23 | 1,315,875 | +0.40(+1.90%) |
Jul 16, 2010 | 21.32 | 21.33 | 20.80 | 20.84 | 1,634,494 | -0.50(-2.33%) |
Jul 15, 2010 | 21.28 | 21.41 | 21.05 | 21.33 | 804,507 | +0.02(+0.12%) |
Jul 14, 2010 | 21.29 | 21.49 | 21.17 | 21.31 | 987,666 | -0.15(-0.69%) |
Jul 13, 2010 | 21.10 | 21.56 | 21.02 | 21.46 | 1,290,103 | +0.62(+2.98%) |
Jul 12, 2010 | 20.57 | 20.93 | 20.50 | 20.84 | 1,543,687 | +0.18(+0.88%) |
Jul 09, 2010 | 20.53 | 20.68 | 20.40 | 20.65 | 690,273 | +0.21(+1.05%) |
Jul 08, 2010 | 20.30 | 20.48 | 20.17 | 20.44 | 1,232,279 | +0.23(+1.15%) |
Jul 07, 2010 | 19.80 | 20.23 | 19.69 | 20.21 | 1,483,909 | +0.59(+2.99%) |
Jul 06, 2010 | 19.74 | 19.89 | 19.43 | 19.62 | 1,614,877 | +0.06(+0.30%) |
Jul 02, 2010 | 19.82 | 19.87 | 19.52 | 19.56 | 1,238,034 | -0.26(-1.29%) |
Jul 01, 2010 | 19.82 | 19.87 | 19.52 | 19.82 | 1,635,910 | +0.00(+0.00%) |
Jun 30, 2010 | 19.98 | 20.22 | 19.79 | 19.82 | 1,381,965 | -0.21(-1.03%) |
Jun 29, 2010 | 20.45 | 20.45 | 19.86 | 20.02 | 2,111,168 | -0.58(-2.81%) |
Jun 25, 2010 | 20.60 | 20.71 | 20.36 | 20.60 | 1,689,729 | -0.01(-0.04%) |
Jun 24, 2010 | 20.75 | 20.93 | 20.55 | 20.61 | 886,337 | -0.25(-1.19%) |
Jun 23, 2010 | 20.91 | 21.09 | 20.72 | 20.86 | 1,174,905 | -0.07(-0.32%) |
Jun 22, 2010 | 21.40 | 21.50 | 20.88 | 20.93 | 1,205,612 | -0.39(-1.82%) |
Jun 21, 2010 | 21.83 | 21.83 | 21.23 | 21.31 | 1,019,137 | -0.26(-1.23%) |
Jun 18, 2010 | 21.53 | 21.74 | 21.43 | 21.58 | 1,241,334 | +0.09(+0.42%) |
Jun 17, 2010 | 21.45 | 21.51 | 21.22 | 21.49 | 857,719 | +0.07(+0.31%) |
Jun 16, 2010 | 21.39 | 21.53 | 21.29 | 21.42 | 840,138 | -0.06(-0.27%) |
Jun 15, 2010 | 20.97 | 21.49 | 20.84 | 21.48 | 946,578 | +0.65(+3.14%) |
Jun 14, 2010 | 21.09 | 21.22 | 20.79 | 20.83 | 1,400,769 | -0.09(-0.44%) |
Jun 11, 2010 | 20.73 | 20.93 | 20.60 | 20.92 | 1,443,599 | -0.04(-0.20%) |
Jun 10, 2010 | 20.65 | 20.97 | 20.60 | 20.96 | 1,654,573 | +0.60(+2.96%) |
Jun 09, 2010 | 20.56 | 20.68 | 20.30 | 20.36 | 1,551,063 | -0.12(-0.61%) |
Jun 08, 2010 | 20.34 | 20.52 | 20.21 | 20.48 | 2,120,679 | +0.13(+0.65%) |
Jun 07, 2010 | 20.67 | 20.75 | 20.33 | 20.35 | 2,169,700 | -0.33(-1.60%) |
Jun 04, 2010 | 21.19 | 21.19 | 20.60 | 20.68 | 1,506,218 | -0.90(-4.18%) |
Jun 03, 2010 | 21.34 | 21.60 | 21.23 | 21.58 | 1,184,030 | +0.20(+0.93%) |
Jun 02, 2010 | 21.03 | 21.38 | 20.84 | 21.38 | 1,260,481 | +0.41(+1.93%) |
Jun 01, 2010 | 21.36 | 21.58 | 20.97 | 20.98 | 1,554,902 | -0.52(-2.42%) |
May 28, 2010 | 21.69 | 21.71 | 21.26 | 21.50 | 1,201,282 | -0.20(-0.91%) |
May 27, 2010 | 21.49 | 21.70 | 21.31 | 21.69 | 1,364,953 | +0.55(+2.62%) |
May 26, 2010 | 21.19 | 21.58 | 21.03 | 21.14 | 1,831,236 | +0.00(+0.00%) |
May 25, 2010 | 20.81 | 21.17 | 20.58 | 21.14 | 1,649,308 | -0.06(-0.27%) |
May 24, 2010 | 21.35 | 21.41 | 21.11 | 21.20 | 1,220,972 | -0.24(-1.12%) |
May 21, 2010 | 20.82 | 21.44 | 20.82 | 21.44 | 2,287,768 | +0.35(+1.65%) |
May 20, 2010 | 21.35 | 21.80 | 21.07 | 21.09 | 1,980,417 | -0.95(-4.31%) |
May 19, 2010 | 22.21 | 22.35 | 21.92 | 22.04 | 1,325,805 | -0.09(-0.41%) |
May 18, 2010 | 22.46 | 22.57 | 22.03 | 22.13 | 1,491,929 | -0.14(-0.63%) |
May 17, 2010 | 21.93 | 22.35 | 21.69 | 22.27 | 1,477,940 | +0.39(+1.78%) |
May 14, 2010 | 22.14 | 22.22 | 21.70 | 21.89 | 1,410,164 | -0.36(-1.60%) |
May 13, 2010 | 22.36 | 22.46 | 22.17 | 22.24 | 992,332 | -0.23(-1.03%) |
May 12, 2010 | 22.03 | 22.53 | 21.89 | 22.47 | 1,195,446 | +0.43(+1.95%) |
May 11, 2010 | 22.12 | 22.30 | 21.50 | 22.04 | 1,524,399 | -0.20(-0.89%) |
May 10, 2010 | 21.90 | 22.24 | 21.60 | 22.24 | 1,750,068 | +1.12(+5.33%) |
May 07, 2010 | 21.46 | 21.60 | 21.01 | 21.12 | 2,197,451 | -0.46(-2.15%) |
May 06, 2010 | 22.01 | 22.16 | 20.68 | 21.58 | 2,308,144 | -0.50(-2.25%) |
May 05, 2010 | 22.18 | 22.48 | 22.03 | 22.08 | 1,091,632 | -0.12(-0.56%) |
May 04, 2010 | 22.46 | 22.46 | 21.93 | 22.20 | 1,947,345 | -0.52(-2.29%) |