Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.61 | 20.65 | 19.97 | 20.61 | 20,546,798 | +0.33(+1.64%) |
Jul 29, 2010 | 20.44 | 20.62 | 20.07 | 20.28 | 2,213 | -0.02(-0.11%) |
Jul 28, 2010 | 20.30 | 20.93 | 20.24 | 20.30 | 2,040 | -0.36(-1.75%) |
Jul 27, 2010 | 20.66 | 21.23 | 20.63 | 20.66 | 3,329 | -0.30(-1.41%) |
Jul 26, 2010 | 20.41 | 21.01 | 20.41 | 20.96 | 22,339,776 | +0.54(+2.62%) |
Jul 23, 2010 | 20.34 | 20.50 | 20.17 | 20.42 | 26,253,526 | +0.02(+0.11%) |
Jul 22, 2010 | 20.03 | 20.58 | 20.03 | 20.40 | 40,047 | +0.54(+2.73%) |
Jul 21, 2010 | 20.08 | 20.25 | 19.77 | 19.86 | 23,739,326 | -0.33(-1.65%) |
Jul 20, 2010 | 20.19 | 20.26 | 19.24 | 20.19 | 32,202,976 | +0.62(+3.18%) |
Jul 19, 2010 | 19.63 | 19.71 | 19.41 | 19.57 | 23,600,780 | -0.03(-0.15%) |
Jul 16, 2010 | 19.60 | 20.44 | 19.55 | 19.60 | 30,254,550 | -0.72(-3.52%) |
Jul 15, 2010 | 20.40 | 20.54 | 20.18 | 20.31 | 18,727,700 | -0.13(-0.64%) |
Jul 14, 2010 | 20.64 | 20.64 | 20.31 | 20.44 | 20,767 | -0.26(-1.26%) |
Jul 13, 2010 | 20.70 | 20.92 | 20.45 | 20.70 | 45,182 | +0.24(+1.17%) |
Jul 12, 2010 | 20.41 | 20.79 | 20.41 | 20.47 | 19,725,374 | +0.04(+0.18%) |
Jul 09, 2010 | 20.43 | 20.47 | 20.19 | 20.43 | 18,686,000 | +0.08(+0.39%) |
Jul 08, 2010 | 20.49 | 20.52 | 20.04 | 20.35 | 6,418 | +0.10(+0.50%) |
Jul 07, 2010 | 19.87 | 20.31 | 19.74 | 20.25 | 30,151,110 | +0.48(+2.45%) |
Jul 06, 2010 | 20.23 | 20.34 | 19.59 | 19.76 | 6,507 | -0.30(-1.51%) |
Jul 02, 2010 | 20.07 | 20.25 | 19.94 | 20.07 | 21,309,444 | -0.12(-0.57%) |
Jul 01, 2010 | 20.54 | 20.60 | 19.87 | 20.18 | 37,515,252 | -0.11(-0.53%) |
Jun 30, 2010 | 20.29 | 20.86 | 20.23 | 20.29 | 32,296 | -0.28(-1.37%) |
Jun 29, 2010 | 21.07 | 21.07 | 20.54 | 20.57 | 29,755 | -1.26(-5.76%) |
Jun 25, 2010 | 21.83 | 21.87 | 21.38 | 21.83 | 60,302,652 | +0.38(+1.79%) |
Jun 24, 2010 | 21.45 | 21.82 | 21.38 | 21.45 | 25,743 | -0.60(-2.72%) |
Jun 23, 2010 | 22.11 | 22.26 | 21.88 | 22.05 | 34,301,488 | -0.08(-0.36%) |
Jun 22, 2010 | 22.74 | 22.84 | 22.07 | 22.13 | 19,242 | -0.59(-2.61%) |
Jun 21, 2010 | 23.26 | 23.28 | 22.58 | 22.72 | 22,962,502 | -0.37(-1.60%) |
Jun 18, 2010 | 23.09 | 23.34 | 22.98 | 23.09 | 27,370,594 | +0.02(+0.09%) |
Jun 17, 2010 | 23.27 | 23.35 | 22.73 | 23.07 | 918 | -0.17(-0.72%) |
Jun 16, 2010 | 23.23 | 23.32 | 22.90 | 23.23 | 22,578,106 | -0.09(-0.37%) |
Jun 15, 2010 | 23.32 | 23.41 | 22.81 | 23.32 | 60,357 | +0.14(+0.62%) |
Jun 14, 2010 | 23.48 | 23.60 | 23.13 | 23.18 | 28,054,130 | -0.12(-0.50%) |
Jun 11, 2010 | 23.36 | 23.49 | 22.97 | 23.29 | 18,944,184 | -0.36(-1.53%) |
Jun 10, 2010 | 23.65 | 23.68 | 23.20 | 23.65 | 31,481 | +0.69(+3.02%) |
Jun 09, 2010 | 23.04 | 23.42 | 22.86 | 22.96 | 21,840,720 | -0.04(-0.16%) |
Jun 08, 2010 | 22.79 | 23.03 | 22.59 | 23.00 | 138 | +0.19(+0.82%) |
Jun 07, 2010 | 23.32 | 23.44 | 22.77 | 22.81 | 28,846,460 | -0.43(-1.87%) |
Jun 04, 2010 | 23.24 | 23.78 | 23.09 | 23.24 | 27,752,010 | -0.93(-3.83%) |
Jun 03, 2010 | 24.51 | 24.62 | 23.98 | 24.17 | 21,651,234 | -0.32(-1.30%) |
Jun 02, 2010 | 24.30 | 24.49 | 24.14 | 24.48 | 19,729,400 | +0.24(+0.98%) |
Jun 01, 2010 | 24.16 | 24.70 | 24.01 | 24.25 | 235 | -0.06(-0.25%) |
May 28, 2010 | 24.31 | 24.87 | 24.28 | 24.31 | 24,448,280 | -0.50(-2.00%) |
May 27, 2010 | 24.77 | 24.89 | 24.54 | 24.80 | 22,817,056 | +0.37(+1.50%) |
May 26, 2010 | 24.80 | 25.09 | 24.36 | 24.44 | 4,207 | +0.04(+0.18%) |
May 25, 2010 | 23.36 | 24.44 | 23.27 | 24.39 | 141,660 | +0.55(+2.29%) |
May 24, 2010 | 23.58 | 24.10 | 23.52 | 23.85 | 33,811,612 | +0.14(+0.61%) |
May 21, 2010 | 23.16 | 24.03 | 23.15 | 23.70 | 50,160,676 | +0.09(+0.40%) |
May 20, 2010 | 23.77 | 24.09 | 23.54 | 23.61 | 19,094 | -1.07(-4.33%) |
May 19, 2010 | 24.68 | 24.82 | 24.16 | 24.68 | 37,892,308 | -0.25(-1.01%) |
May 18, 2010 | 25.71 | 26.06 | 24.57 | 24.93 | 65,292 | -0.62(-2.42%) |
May 17, 2010 | 25.10 | 25.62 | 24.46 | 25.55 | 46,659,652 | +0.28(+1.11%) |
May 14, 2010 | 25.27 | 25.46 | 24.95 | 25.27 | 31,512,580 | -0.05(-0.20%) |
May 13, 2010 | 25.73 | 25.84 | 25.21 | 25.32 | 28,139,428 | -0.24(-0.95%) |
May 12, 2010 | 25.61 | 25.80 | 25.40 | 25.56 | 26,594,162 | -0.01(-0.06%) |
May 11, 2010 | 25.69 | 25.81 | 25.45 | 25.58 | 37,090,420 | +0.24(+0.96%) |
May 10, 2010 | 25.14 | 25.40 | 25.03 | 25.33 | 30,205,930 | +1.34(+5.56%) |
May 07, 2010 | 24.22 | 24.64 | 23.42 | 24.00 | 39,881,552 | -0.36(-1.47%) |
May 06, 2010 | 24.41 | 25.39 | 23.02 | 24.36 | 7,243 | -0.95(-3.74%) |
May 05, 2010 | 25.36 | 25.61 | 25.15 | 25.30 | 33,953,860 | -0.12(-0.48%) |
May 04, 2010 | 25.53 | 25.55 | 24.97 | 25.43 | 1,079 | -0.32(-1.25%) |