Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.43 | 24.53 | 23.66 | 24.43 | 2,162,422 | +0.10(+0.41%) |
Jul 29, 2010 | 24.09 | 24.50 | 23.43 | 24.33 | 1,817,881 | +0.42(+1.76%) |
Jul 28, 2010 | 24.24 | 24.57 | 23.73 | 23.91 | 1,581,045 | -0.34(-1.40%) |
Jul 27, 2010 | 24.65 | 24.65 | 23.84 | 24.25 | 1,826,244 | -0.09(-0.37%) |
Jul 26, 2010 | 23.34 | 24.74 | 23.30 | 24.34 | 2,741,440 | +1.20(+5.19%) |
Jul 23, 2010 | 22.34 | 23.19 | 22.22 | 23.14 | 2,292,468 | +0.60(+2.66%) |
Jul 22, 2010 | 22.19 | 22.74 | 21.82 | 22.54 | 2,453,552 | +1.27(+5.97%) |
Jul 21, 2010 | 21.77 | 21.97 | 20.91 | 21.27 | 2,298,211 | -0.37(-1.71%) |
Jul 20, 2010 | 21.64 | 22.07 | 19.61 | 21.64 | 3,254,656 | +1.59(+7.93%) |
Jul 19, 2010 | 20.10 | 20.13 | 19.78 | 20.05 | 1,012,863 | +0.06(+0.30%) |
Jul 16, 2010 | 19.99 | 20.36 | 19.92 | 19.99 | 2,107,667 | +0.18(+0.91%) |
Jul 15, 2010 | 19.87 | 20.07 | 19.47 | 19.81 | 927,339 | -0.01(-0.05%) |
Jul 14, 2010 | 19.62 | 20.09 | 19.38 | 19.82 | 1,586,908 | +0.09(+0.46%) |
Jul 13, 2010 | 19.48 | 19.84 | 19.32 | 19.73 | 1,681,725 | +0.43(+2.23%) |
Jul 12, 2010 | 19.31 | 19.48 | 18.88 | 19.30 | 1,231,360 | -0.07(-0.36%) |
Jul 09, 2010 | 19.37 | 19.46 | 19.12 | 19.37 | 881,390 | +0.15(+0.78%) |
Jul 08, 2010 | 19.18 | 19.50 | 19.02 | 19.22 | 1,668,534 | +0.27(+1.42%) |
Jul 07, 2010 | 18.33 | 19.05 | 18.30 | 18.95 | 2,121,399 | +0.65(+3.55%) |
Jul 06, 2010 | 19.34 | 19.37 | 18.08 | 18.30 | 3,215,908 | -0.60(-3.17%) |
Jul 02, 2010 | 18.90 | 19.71 | 18.78 | 18.90 | 2,418,164 | -0.56(-2.88%) |
Jul 01, 2010 | 19.44 | 19.69 | 19.00 | 19.46 | 2,795,645 | -0.04(-0.21%) |
Jun 30, 2010 | 19.42 | 19.94 | 19.41 | 19.50 | 636 | -0.02(-0.10%) |
Jun 29, 2010 | 19.52 | 19.98 | 19.33 | 19.52 | 300 | -0.51(-2.55%) |
Jun 25, 2010 | 20.03 | 20.19 | 19.69 | 20.03 | 2,384,983 | +0.24(+1.21%) |
Jun 24, 2010 | 20.41 | 20.45 | 19.61 | 19.79 | 1,974,769 | -0.63(-3.09%) |
Jun 23, 2010 | 20.35 | 20.72 | 20.16 | 20.42 | 2,527,841 | +0.21(+1.04%) |
Jun 22, 2010 | 20.67 | 21.05 | 19.95 | 20.21 | 3,857,879 | -0.46(-2.23%) |
Jun 21, 2010 | 21.33 | 21.42 | 20.53 | 20.67 | 2,246,782 | -0.51(-2.41%) |
Jun 18, 2010 | 21.18 | 21.26 | 20.90 | 21.18 | 2,854,211 | +0.22(+1.05%) |
Jun 17, 2010 | 21.56 | 21.59 | 20.64 | 20.96 | 2,919,144 | -0.40(-1.87%) |
Jun 16, 2010 | 21.25 | 21.52 | 20.79 | 21.36 | 3,148,352 | -0.44(-2.02%) |
Jun 15, 2010 | 21.55 | 21.85 | 21.27 | 21.80 | 1,882,757 | +0.39(+1.82%) |
Jun 14, 2010 | 21.48 | 21.79 | 21.31 | 21.41 | 1,682,380 | +0.08(+0.38%) |
Jun 11, 2010 | 20.90 | 21.38 | 20.73 | 21.33 | 1,534,166 | +0.27(+1.28%) |
Jun 10, 2010 | 20.94 | 21.10 | 20.71 | 21.06 | 1,126,980 | +0.65(+3.18%) |
Jun 09, 2010 | 20.53 | 21.12 | 20.33 | 20.41 | 1,908,419 | -0.01(-0.05%) |
Jun 08, 2010 | 19.90 | 20.47 | 19.80 | 20.42 | 3,406,025 | +0.52(+2.61%) |
Jun 07, 2010 | 20.89 | 20.99 | 19.86 | 19.90 | 3,684,938 | -0.96(-4.60%) |
Jun 04, 2010 | 20.86 | 21.07 | 20.64 | 20.86 | 3,987,216 | -0.46(-2.16%) |
Jun 03, 2010 | 21.47 | 21.96 | 21.19 | 21.32 | 3,983,621 | +0.84(+4.10%) |
Jun 02, 2010 | 19.70 | 20.50 | 19.68 | 20.48 | 2,926 | +0.84(+4.28%) |
Jun 01, 2010 | 19.72 | 20.36 | 19.64 | 19.64 | 3,168,666 | -0.39(-1.95%) |
May 28, 2010 | 20.03 | 20.46 | 19.82 | 20.03 | 2,449,430 | -0.02(-0.10%) |
May 27, 2010 | 19.58 | 20.06 | 19.36 | 20.05 | 2,682,560 | +1.00(+5.25%) |
May 26, 2010 | 19.36 | 19.64 | 19.03 | 19.05 | 5,911,765 | -0.11(-0.57%) |
May 25, 2010 | 18.54 | 19.29 | 18.27 | 19.16 | 4,408,488 | +0.31(+1.64%) |
May 24, 2010 | 19.30 | 19.40 | 18.79 | 18.85 | 3,810,413 | -0.43(-2.23%) |
May 21, 2010 | 18.11 | 19.57 | 18.11 | 19.28 | 4,745,191 | +0.88(+4.78%) |
May 20, 2010 | 18.36 | 18.96 | 18.26 | 18.40 | 4,072,425 | -0.71(-3.72%) |
May 19, 2010 | 19.00 | 19.34 | 18.74 | 19.11 | 3,891,247 | +0.12(+0.63%) |
May 18, 2010 | 19.62 | 20.00 | 18.93 | 18.99 | 2,335,157 | -0.47(-2.42%) |
May 17, 2010 | 19.52 | 19.76 | 19.06 | 19.46 | 3,634,539 | +0.00(+0.00%) |
May 14, 2010 | 19.46 | 19.92 | 19.28 | 19.46 | 3,490,013 | -0.59(-2.94%) |
May 13, 2010 | 20.84 | 20.88 | 19.93 | 20.05 | 3,000,169 | -0.81(-3.88%) |
May 12, 2010 | 20.45 | 20.89 | 20.22 | 20.86 | 2,293,236 | +0.45(+2.20%) |
May 11, 2010 | 20.56 | 20.73 | 20.41 | 20.41 | 2,161,564 | +0.27(+1.34%) |
May 10, 2010 | 19.97 | 20.17 | 19.92 | 20.14 | 2,664,991 | +1.11(+5.83%) |
May 07, 2010 | 19.21 | 19.78 | 18.87 | 19.03 | 5,374,443 | -0.29(-1.50%) |
May 06, 2010 | 19.97 | 20.14 | 18.06 | 19.32 | 5,421,230 | -0.80(-4.00%) |
May 05, 2010 | 20.09 | 20.60 | 19.97 | 20.12 | 2,944,087 | -0.16(-0.77%) |
May 04, 2010 | 20.25 | 20.40 | 20.00 | 20.28 | 4,122,731 | -0.24(-1.17%) |