Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.12 | 21.71 | 21.12 | 21.60 | 4,787,289 | +0.11(+0.50%) |
Jul 29, 2010 | 21.62 | 21.82 | 21.15 | 21.49 | 7,575,967 | +0.01(+0.07%) |
Jul 28, 2010 | 21.68 | 21.88 | 21.24 | 21.48 | 6,825,116 | -0.03(-0.13%) |
Jul 27, 2010 | 22.39 | 22.43 | 21.16 | 21.50 | 11,293,016 | -0.65(-2.94%) |
Jul 26, 2010 | 21.81 | 22.38 | 21.66 | 22.16 | 9,516,162 | +0.39(+1.80%) |
Jul 23, 2010 | 21.52 | 21.89 | 21.18 | 21.76 | 11,335,970 | +0.17(+0.79%) |
Jul 22, 2010 | 20.94 | 21.78 | 20.91 | 21.59 | 10,038,214 | +0.79(+3.81%) |
Jul 21, 2010 | 20.79 | 21.20 | 20.69 | 20.80 | 12,119,347 | +0.17(+0.85%) |
Jul 20, 2010 | 19.56 | 20.64 | 19.51 | 20.63 | 8,251,275 | +0.66(+3.28%) |
Jul 19, 2010 | 19.88 | 20.15 | 19.66 | 19.97 | 4,522,967 | +0.18(+0.90%) |
Jul 16, 2010 | 20.73 | 20.75 | 19.73 | 19.79 | 7,626,643 | -0.92(-4.46%) |
Jul 15, 2010 | 20.68 | 20.80 | 20.33 | 20.72 | 4,545,829 | -0.02(-0.11%) |
Jul 14, 2010 | 20.65 | 20.75 | 20.50 | 20.74 | 5,905,514 | +0.14(+0.69%) |
Jul 13, 2010 | 19.82 | 20.70 | 19.82 | 20.60 | 8,806,062 | +1.02(+5.20%) |
Jul 12, 2010 | 19.64 | 19.74 | 19.35 | 19.58 | 3,930,665 | -0.14(-0.72%) |
Jul 09, 2010 | 19.53 | 19.87 | 19.41 | 19.72 | 4,033,515 | +0.25(+1.28%) |
Jul 08, 2010 | 19.39 | 19.51 | 19.15 | 19.47 | 4,875,665 | +0.24(+1.25%) |
Jul 07, 2010 | 18.48 | 19.27 | 18.26 | 19.23 | 6,121,905 | +0.77(+4.19%) |
Jul 06, 2010 | 18.77 | 18.99 | 18.27 | 18.46 | 6,579,407 | -0.08(-0.46%) |
Jul 02, 2010 | 18.82 | 18.86 | 18.37 | 18.54 | 8,311,304 | -0.17(-0.91%) |
Jul 01, 2010 | 18.79 | 18.87 | 18.20 | 18.71 | 7,367,034 | -0.08(-0.43%) |
Jun 30, 2010 | 19.09 | 19.40 | 18.74 | 18.79 | 7,966,001 | -0.33(-1.73%) |
Jun 29, 2010 | 19.56 | 19.68 | 18.97 | 19.12 | 6,692,989 | -1.22(-6.00%) |
Jun 25, 2010 | 20.24 | 20.46 | 19.98 | 20.34 | 6,645,675 | +0.26(+1.29%) |
Jun 24, 2010 | 20.16 | 20.42 | 19.79 | 20.09 | 6,216,104 | -0.20(-1.00%) |
Jun 23, 2010 | 20.26 | 20.48 | 19.95 | 20.29 | 5,445,980 | +0.01(+0.05%) |
Jun 22, 2010 | 21.03 | 21.20 | 20.21 | 20.28 | 6,515,886 | -0.69(-3.28%) |
Jun 21, 2010 | 20.84 | 21.41 | 20.67 | 20.97 | 7,526,568 | +0.39(+1.90%) |
Jun 18, 2010 | 20.58 | 20.92 | 20.49 | 20.58 | 6,176,742 | +0.03(+0.14%) |
Jun 17, 2010 | 20.59 | 20.68 | 20.17 | 20.55 | 4,451,934 | +0.06(+0.30%) |
Jun 16, 2010 | 20.51 | 20.65 | 20.41 | 20.49 | 3,783,699 | -0.19(-0.93%) |
Jun 15, 2010 | 19.87 | 20.70 | 19.86 | 20.68 | 6,558,823 | +0.87(+4.40%) |
Jun 14, 2010 | 20.15 | 20.34 | 19.75 | 19.81 | 6,298,491 | -0.07(-0.36%) |
Jun 11, 2010 | 19.53 | 20.18 | 19.36 | 19.88 | 7,866,728 | +0.04(+0.19%) |
Jun 10, 2010 | 18.98 | 19.87 | 18.90 | 19.84 | 11,323,214 | +1.34(+7.24%) |
Jun 09, 2010 | 18.66 | 19.17 | 18.43 | 18.50 | 5,030,447 | -0.05(-0.28%) |
Jun 08, 2010 | 18.40 | 18.62 | 18.15 | 18.55 | 5,843,826 | +0.24(+1.29%) |
Jun 07, 2010 | 18.82 | 18.96 | 18.27 | 18.32 | 7,755,353 | -0.47(-2.51%) |
Jun 04, 2010 | 19.39 | 19.61 | 18.71 | 18.79 | 6,979,649 | -1.27(-6.32%) |
Jun 03, 2010 | 19.66 | 20.15 | 19.58 | 20.06 | 9,497,403 | +0.53(+2.73%) |
Jun 02, 2010 | 19.03 | 19.53 | 18.78 | 19.52 | 5,806,729 | +0.57(+3.01%) |
Jun 01, 2010 | 19.20 | 19.69 | 18.91 | 18.95 | 8,160,667 | -0.37(-1.93%) |
May 28, 2010 | 19.63 | 19.73 | 19.12 | 19.33 | 5,931,650 | -0.30(-1.54%) |
May 27, 2010 | 19.29 | 19.68 | 19.22 | 19.63 | 8,831,037 | +0.82(+4.33%) |
May 26, 2010 | 18.59 | 19.49 | 18.51 | 18.81 | 13,408,198 | +0.33(+1.78%) |
May 25, 2010 | 18.17 | 18.52 | 17.80 | 18.48 | 8,686,627 | -0.13(-0.68%) |
May 24, 2010 | 18.64 | 18.95 | 18.38 | 18.61 | 7,117,840 | -0.29(-1.55%) |
May 21, 2010 | 18.16 | 18.91 | 18.04 | 18.90 | 12,771,047 | +0.44(+2.37%) |
May 20, 2010 | 18.61 | 19.32 | 18.45 | 18.46 | 12,666,015 | -1.33(-6.74%) |
May 19, 2010 | 20.10 | 20.43 | 19.47 | 19.80 | 7,384,112 | -0.43(-2.14%) |
May 18, 2010 | 20.64 | 21.01 | 20.16 | 20.23 | 4,452,982 | -0.28(-1.36%) |
May 17, 2010 | 20.84 | 20.97 | 20.01 | 20.51 | 7,472,865 | -0.25(-1.20%) |
May 14, 2010 | 21.10 | 21.12 | 20.31 | 20.76 | 7,688,941 | -0.49(-2.30%) |
May 13, 2010 | 21.28 | 22.03 | 21.20 | 21.25 | 7,371,627 | -0.08(-0.40%) |
May 12, 2010 | 21.06 | 21.35 | 20.73 | 21.33 | 11,470,491 | +0.37(+1.75%) |
May 11, 2010 | 21.29 | 21.32 | 20.69 | 20.97 | 5,651,139 | -0.11(-0.51%) |
May 10, 2010 | 20.79 | 21.30 | 20.72 | 21.08 | 8,617,569 | +1.50(+7.67%) |
May 07, 2010 | 19.83 | 20.65 | 19.51 | 19.57 | 13,427,941 | -0.60(-2.96%) |
May 06, 2010 | 21.00 | 21.35 | 18.71 | 20.17 | 13,479,710 | -1.08(-5.09%) |
May 05, 2010 | 21.56 | 21.87 | 21.16 | 21.25 | 8,004,111 | -0.45(-2.06%) |
May 04, 2010 | 22.21 | 22.30 | 21.18 | 21.70 | 10,465,616 | -0.92(-4.08%) |