Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.25 | 20.49 | 19.97 | 20.25 | 21,408,906 | +0.00(+0.00%) |
Jul 29, 2010 | 20.36 | 20.60 | 20.08 | 20.25 | 18,000 | -0.01(-0.07%) |
Jul 28, 2010 | 20.27 | 20.53 | 20.21 | 20.27 | 26,491 | +0.04(+0.22%) |
Jul 27, 2010 | 20.22 | 20.59 | 20.21 | 20.22 | 23,935 | +0.00(+0.00%) |
Jul 26, 2010 | 20.21 | 20.37 | 19.97 | 20.22 | 16,150,518 | +0.08(+0.41%) |
Jul 23, 2010 | 20.00 | 20.33 | 19.80 | 20.14 | 19,527,016 | +0.07(+0.37%) |
Jul 22, 2010 | 20.30 | 20.45 | 19.80 | 20.06 | 14,205 | -0.01(-0.04%) |
Jul 21, 2010 | 20.32 | 20.89 | 19.99 | 20.07 | 83,637,672 | +1.18(+6.26%) |
Jul 20, 2010 | 18.89 | 18.93 | 17.98 | 18.89 | 20,158,606 | +0.33(+1.78%) |
Jul 19, 2010 | 18.54 | 18.72 | 18.24 | 18.56 | 11,846,802 | +0.03(+0.16%) |
Jul 16, 2010 | 18.53 | 18.99 | 18.35 | 18.53 | 22,674,110 | -0.31(-1.67%) |
Jul 15, 2010 | 19.14 | 19.25 | 18.57 | 18.84 | 19,090,724 | -0.28(-1.49%) |
Jul 14, 2010 | 19.06 | 19.19 | 18.79 | 19.13 | 75,432 | -0.09(-0.47%) |
Jul 13, 2010 | 18.66 | 19.29 | 18.66 | 19.22 | 41,011 | +0.82(+4.48%) |
Jul 12, 2010 | 18.44 | 18.48 | 18.12 | 18.39 | 10,521,907 | -0.10(-0.57%) |
Jul 09, 2010 | 18.50 | 18.53 | 18.00 | 18.50 | 13,624,154 | +0.37(+2.07%) |
Jul 08, 2010 | 18.18 | 18.31 | 17.87 | 18.12 | 21,070 | +0.19(+1.04%) |
Jul 07, 2010 | 17.29 | 18.00 | 17.27 | 17.94 | 21,148,792 | +0.73(+4.27%) |
Jul 06, 2010 | 17.20 | 17.54 | 17.01 | 17.20 | 14,285 | +0.10(+0.61%) |
Jul 02, 2010 | 17.10 | 17.48 | 16.95 | 17.10 | 15,922,871 | -0.19(-1.13%) |
Jul 01, 2010 | 17.38 | 17.50 | 16.78 | 17.29 | 29,125,228 | -0.09(-0.52%) |
Jun 30, 2010 | 17.58 | 17.82 | 17.33 | 17.38 | 2,008 | -0.18(-1.02%) |
Jun 29, 2010 | 17.56 | 18.00 | 17.43 | 17.56 | 47,078 | -1.17(-6.24%) |
Jun 25, 2010 | 18.73 | 18.90 | 18.27 | 18.73 | 30,264,552 | +0.56(+3.09%) |
Jun 24, 2010 | 18.63 | 18.69 | 18.12 | 18.17 | 117,221 | -0.58(-3.08%) |
Jun 23, 2010 | 18.83 | 19.03 | 18.67 | 18.75 | 21,542,620 | -0.11(-0.60%) |
Jun 22, 2010 | 19.18 | 19.41 | 18.84 | 18.86 | 40,792 | -0.32(-1.68%) |
Jun 21, 2010 | 19.49 | 19.58 | 19.12 | 19.18 | 20,050,716 | -0.07(-0.35%) |
Jun 18, 2010 | 19.25 | 19.29 | 18.87 | 19.25 | 21,070,036 | +0.28(+1.50%) |
Jun 17, 2010 | 19.37 | 19.39 | 18.87 | 18.96 | 34,190 | -0.34(-1.75%) |
Jun 16, 2010 | 19.30 | 19.37 | 19.06 | 19.30 | 20,194,700 | -0.13(-0.69%) |
Jun 15, 2010 | 19.12 | 19.47 | 18.84 | 19.43 | 1,201 | +0.46(+2.45%) |
Jun 14, 2010 | 19.65 | 19.66 | 18.95 | 18.97 | 20,908,502 | -0.50(-2.58%) |
Jun 11, 2010 | 18.91 | 19.52 | 18.88 | 19.47 | 15,168,449 | +0.31(+1.60%) |
Jun 10, 2010 | 19.08 | 19.25 | 18.72 | 19.16 | 21,209 | +0.34(+1.83%) |
Jun 09, 2010 | 19.28 | 19.37 | 18.68 | 18.82 | 21,575,718 | -0.34(-1.80%) |
Jun 08, 2010 | 19.06 | 19.23 | 18.55 | 19.16 | 1,201 | +0.22(+1.19%) |
Jun 07, 2010 | 19.59 | 19.73 | 18.90 | 18.94 | 19,569,312 | -0.52(-2.69%) |
Jun 04, 2010 | 19.46 | 19.96 | 19.43 | 19.46 | 22,846,498 | -0.64(-3.20%) |
Jun 03, 2010 | 20.45 | 20.48 | 19.90 | 20.11 | 13,995,260 | -0.25(-1.21%) |
Jun 02, 2010 | 19.76 | 20.38 | 19.60 | 20.36 | 78,276 | +0.79(+4.02%) |
Jun 01, 2010 | 20.06 | 20.38 | 19.53 | 19.57 | 84,412 | -0.73(-3.61%) |
May 28, 2010 | 20.30 | 20.78 | 20.09 | 20.30 | 20,478,088 | -0.41(-1.99%) |
May 27, 2010 | 20.23 | 20.75 | 20.01 | 20.72 | 24,316,222 | +0.85(+4.26%) |
May 26, 2010 | 19.91 | 20.28 | 19.85 | 19.87 | 27,324 | +0.31(+1.61%) |
May 25, 2010 | 18.61 | 19.58 | 18.54 | 19.55 | 190,701 | +0.27(+1.40%) |
May 24, 2010 | 20.45 | 20.45 | 19.25 | 19.28 | 30,416,538 | -1.02(-5.02%) |
May 21, 2010 | 18.78 | 20.42 | 18.74 | 20.30 | 43,309,816 | +1.10(+5.73%) |
May 20, 2010 | 19.35 | 19.79 | 19.20 | 19.20 | 48,544 | -1.05(-5.18%) |
May 19, 2010 | 19.91 | 20.41 | 19.78 | 20.25 | 31,821,976 | +0.23(+1.16%) |
May 18, 2010 | 20.55 | 20.55 | 19.82 | 20.02 | 92,426 | -0.28(-1.40%) |
May 17, 2010 | 20.25 | 20.42 | 19.85 | 20.30 | 25,621,220 | +0.02(+0.11%) |
May 14, 2010 | 20.28 | 20.41 | 20.04 | 20.28 | 33,818,124 | -0.40(-1.96%) |
May 13, 2010 | 21.02 | 21.24 | 20.68 | 20.69 | 24,955,436 | +0.39(+1.92%) |
May 12, 2010 | 20.48 | 20.89 | 20.12 | 20.30 | 59,331,156 | -0.96(-4.51%) |
May 11, 2010 | 21.62 | 21.71 | 21.10 | 21.25 | 1,134 | -0.36(-1.66%) |
May 10, 2010 | 21.46 | 21.69 | 21.21 | 21.61 | 29,054,972 | +0.83(+4.00%) |
May 07, 2010 | 20.84 | 21.15 | 20.19 | 20.78 | 43,324,292 | +0.55(+2.74%) |
May 06, 2010 | 21.72 | 21.92 | 19.70 | 20.23 | 18,025 | -1.53(-7.02%) |
May 05, 2010 | 21.76 | 22.17 | 21.71 | 21.76 | 21,048,828 | -0.33(-1.49%) |
May 04, 2010 | 22.51 | 22.51 | 21.97 | 22.09 | 12,497 | -0.70(-3.09%) |