Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.65 | 20.81 | 20.30 | 20.65 | 5,364,190 | -0.01(-0.04%) |
Jul 29, 2010 | 20.77 | 21.08 | 20.38 | 20.66 | 7,705,770 | -0.26(-1.26%) |
Jul 28, 2010 | 20.92 | 20.92 | 20.64 | 20.92 | 10,458 | +0.00(+0.00%) |
Jul 27, 2010 | 20.92 | 21.05 | 20.75 | 20.92 | 7,862 | +0.20(+0.99%) |
Jul 26, 2010 | 20.61 | 20.81 | 20.43 | 20.72 | 5,359,296 | +0.04(+0.18%) |
Jul 23, 2010 | 20.51 | 20.86 | 20.32 | 20.68 | 7,100,021 | +0.16(+0.78%) |
Jul 22, 2010 | 20.03 | 20.53 | 19.95 | 20.52 | 7,970,295 | +0.46(+2.30%) |
Jul 21, 2010 | 20.82 | 20.87 | 20.04 | 20.06 | 6,127,084 | -0.61(-2.97%) |
Jul 20, 2010 | 20.67 | 20.70 | 19.93 | 20.67 | 5,343,646 | +0.27(+1.33%) |
Jul 19, 2010 | 20.43 | 20.52 | 20.13 | 20.40 | 5,141,910 | +0.05(+0.25%) |
Jul 16, 2010 | 20.35 | 21.00 | 20.29 | 20.35 | 10,012,325 | -0.65(-3.10%) |
Jul 15, 2010 | 21.21 | 21.21 | 20.83 | 21.00 | 6,775,962 | -0.20(-0.97%) |
Jul 14, 2010 | 21.31 | 21.49 | 21.05 | 21.21 | 273 | -0.23(-1.09%) |
Jul 13, 2010 | 21.43 | 21.61 | 21.34 | 21.44 | 5,692,440 | +0.15(+0.72%) |
Jul 12, 2010 | 21.45 | 21.45 | 21.18 | 21.29 | 4,999,470 | -0.24(-1.12%) |
Jul 09, 2010 | 21.53 | 21.56 | 21.31 | 21.53 | 3,792,701 | +0.17(+0.79%) |
Jul 08, 2010 | 21.13 | 21.42 | 21.10 | 21.36 | 4,586,735 | +0.29(+1.39%) |
Jul 07, 2010 | 20.42 | 21.13 | 20.34 | 21.07 | 7,203,653 | +0.64(+3.15%) |
Jul 06, 2010 | 20.43 | 21.06 | 20.25 | 20.43 | 4,671 | -0.26(-1.24%) |
Jul 02, 2010 | 20.68 | 21.09 | 20.48 | 20.68 | 4,553,628 | -0.08(-0.39%) |
Jul 01, 2010 | 21.11 | 21.11 | 20.45 | 20.76 | 8,362,267 | -0.25(-1.18%) |
Jun 30, 2010 | 21.29 | 21.41 | 20.97 | 21.01 | 1,393 | -0.20(-0.97%) |
Jun 29, 2010 | 21.21 | 21.72 | 21.08 | 21.21 | 4,270 | -1.33(-5.90%) |
Jun 25, 2010 | 22.55 | 22.56 | 21.52 | 22.55 | 13,147,475 | +0.92(+4.26%) |
Jun 24, 2010 | 22.12 | 22.20 | 21.57 | 21.62 | 7,247,269 | -0.64(-2.89%) |
Jun 23, 2010 | 22.33 | 22.43 | 22.06 | 22.27 | 9,251,104 | -0.07(-0.33%) |
Jun 22, 2010 | 22.13 | 22.70 | 22.09 | 22.34 | 9,277,264 | +0.20(+0.93%) |
Jun 21, 2010 | 22.55 | 22.62 | 22.02 | 22.14 | 5,025,409 | -0.20(-0.88%) |
Jun 18, 2010 | 22.33 | 22.39 | 21.97 | 22.33 | 6,339,833 | +0.35(+1.60%) |
Jun 17, 2010 | 22.18 | 22.21 | 21.84 | 21.98 | 7,058,721 | -0.12(-0.53%) |
Jun 16, 2010 | 22.30 | 22.31 | 22.02 | 22.10 | 6,205,244 | -0.33(-1.47%) |
Jun 15, 2010 | 22.03 | 22.47 | 21.88 | 22.43 | 4,284,227 | +0.53(+2.40%) |
Jun 14, 2010 | 22.09 | 22.34 | 21.89 | 21.90 | 4,683,545 | -0.02(-0.10%) |
Jun 11, 2010 | 21.64 | 21.93 | 21.37 | 21.92 | 3,759,564 | +0.13(+0.60%) |
Jun 10, 2010 | 21.35 | 21.83 | 21.23 | 21.79 | 1,329 | +0.69(+3.29%) |
Jun 09, 2010 | 21.43 | 21.57 | 21.03 | 21.10 | 5,338,353 | -0.29(-1.37%) |
Jun 08, 2010 | 21.05 | 21.40 | 20.78 | 21.39 | 6,530,653 | +0.42(+2.02%) |
Jun 07, 2010 | 21.26 | 21.49 | 20.96 | 20.97 | 6,140,649 | -0.20(-0.93%) |
Jun 04, 2010 | 21.16 | 21.77 | 21.10 | 21.16 | 7,382,103 | -0.90(-4.08%) |
Jun 03, 2010 | 22.22 | 22.29 | 21.91 | 22.06 | 4,653,967 | -0.04(-0.17%) |
Jun 02, 2010 | 21.78 | 22.11 | 21.65 | 22.10 | 7,609,457 | +0.41(+1.89%) |
Jun 01, 2010 | 22.19 | 22.36 | 21.69 | 21.69 | 136 | -0.71(-3.17%) |
May 28, 2010 | 22.40 | 22.68 | 22.23 | 22.40 | 6,152,343 | -0.10(-0.46%) |
May 27, 2010 | 21.95 | 22.52 | 21.91 | 22.50 | 5,487,147 | +0.91(+4.20%) |
May 26, 2010 | 22.14 | 22.14 | 21.54 | 21.60 | 136 | -0.23(-1.04%) |
May 25, 2010 | 21.24 | 21.82 | 20.94 | 21.82 | 6,582,920 | +0.15(+0.67%) |
May 24, 2010 | 22.24 | 22.24 | 21.65 | 21.68 | 6,197,289 | -0.51(-2.29%) |
May 21, 2010 | 21.44 | 22.23 | 21.41 | 22.19 | 8,089,201 | +0.34(+1.56%) |
May 20, 2010 | 21.90 | 22.29 | 21.81 | 21.84 | 19,222 | -0.95(-4.17%) |
May 19, 2010 | 22.57 | 22.99 | 22.45 | 22.80 | 7,516,111 | +0.00(+0.00%) |
May 18, 2010 | 23.38 | 23.49 | 22.72 | 22.80 | 401,827 | -0.44(-1.91%) |
May 17, 2010 | 23.14 | 23.32 | 22.80 | 23.24 | 6,322,972 | +0.09(+0.38%) |
May 14, 2010 | 23.15 | 23.52 | 22.97 | 23.15 | 6,447,893 | -0.50(-2.12%) |
May 13, 2010 | 24.03 | 24.03 | 23.64 | 23.65 | 5,987,099 | -0.40(-1.66%) |
May 12, 2010 | 23.91 | 24.12 | 23.88 | 24.05 | 7,115,700 | +0.26(+1.10%) |
May 11, 2010 | 24.07 | 24.15 | 23.73 | 23.79 | 8,389,760 | -0.41(-1.71%) |
May 10, 2010 | 24.04 | 24.23 | 23.90 | 24.20 | 8,638,442 | +1.10(+4.78%) |
May 07, 2010 | 23.17 | 23.73 | 22.90 | 23.10 | 12,324,482 | -0.19(-0.81%) |
May 06, 2010 | 23.64 | 24.00 | 22.53 | 23.29 | 13,540,801 | -0.10(-0.42%) |
May 05, 2010 | 23.72 | 23.94 | 23.36 | 23.39 | 18,047,442 | +0.08(+0.36%) |
May 04, 2010 | 23.74 | 23.75 | 23.18 | 23.30 | 11,589,799 | -0.70(-2.91%) |