Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.36 | 23.46 | 22.77 | 23.36 | 3,163,660 | -0.09(-0.38%) |
Jul 29, 2010 | 23.73 | 23.79 | 23.23 | 23.45 | 4,102,127 | -0.10(-0.44%) |
Jul 28, 2010 | 23.55 | 23.64 | 23.43 | 23.55 | 353 | -0.10(-0.40%) |
Jul 27, 2010 | 23.65 | 24.16 | 23.59 | 23.65 | 471 | -0.29(-1.23%) |
Jul 26, 2010 | 23.64 | 23.95 | 23.57 | 23.94 | 2,849,312 | +0.43(+1.84%) |
Jul 23, 2010 | 23.20 | 23.51 | 23.04 | 23.51 | 2,760,294 | +0.23(+0.98%) |
Jul 22, 2010 | 23.07 | 23.35 | 22.95 | 23.28 | 4,801,024 | +0.48(+2.09%) |
Jul 21, 2010 | 22.41 | 22.80 | 22.28 | 22.80 | 6,801,839 | +0.48(+2.13%) |
Jul 20, 2010 | 22.33 | 22.34 | 21.75 | 22.33 | 2,821,296 | +0.24(+1.10%) |
Jul 19, 2010 | 22.03 | 22.15 | 21.82 | 22.08 | 2,281,118 | +0.10(+0.47%) |
Jul 16, 2010 | 21.98 | 22.55 | 21.92 | 21.98 | 3,986,152 | -0.38(-1.71%) |
Jul 15, 2010 | 22.27 | 22.58 | 22.08 | 22.36 | 3,152,995 | +0.04(+0.20%) |
Jul 14, 2010 | 22.54 | 22.54 | 22.09 | 22.32 | 4,084,218 | -0.33(-1.46%) |
Jul 13, 2010 | 22.64 | 22.76 | 22.53 | 22.65 | 2,799,508 | +0.22(+0.98%) |
Jul 12, 2010 | 22.41 | 22.52 | 22.30 | 22.43 | 1,633,446 | -0.01(-0.03%) |
Jul 09, 2010 | 22.44 | 22.47 | 22.27 | 22.44 | 2,269,111 | +0.05(+0.23%) |
Jul 08, 2010 | 22.20 | 22.40 | 22.17 | 22.38 | 15,275 | +0.30(+1.36%) |
Jul 07, 2010 | 21.57 | 22.14 | 21.34 | 22.08 | 5,070,467 | +0.50(+2.31%) |
Jul 06, 2010 | 21.63 | 21.94 | 21.42 | 21.59 | 546 | +0.13(+0.62%) |
Jul 02, 2010 | 21.45 | 21.81 | 21.37 | 21.45 | 2,536,599 | -0.20(-0.91%) |
Jul 01, 2010 | 21.92 | 21.95 | 21.26 | 21.65 | 4,961,009 | -0.15(-0.67%) |
Jun 30, 2010 | 21.67 | 22.14 | 21.53 | 21.80 | 4,859 | +0.12(+0.57%) |
Jun 29, 2010 | 22.33 | 22.33 | 21.53 | 21.67 | 3,147,229 | -0.89(-3.96%) |
Jun 25, 2010 | 22.57 | 22.58 | 21.88 | 22.57 | 5,034,005 | +0.46(+2.08%) |
Jun 24, 2010 | 22.25 | 22.48 | 22.07 | 22.11 | 3,301,106 | -0.21(-0.95%) |
Jun 23, 2010 | 22.31 | 22.47 | 22.12 | 22.32 | 2,485,907 | +0.02(+0.10%) |
Jun 22, 2010 | 22.87 | 22.94 | 22.27 | 22.30 | 3,116,336 | -0.50(-2.21%) |
Jun 21, 2010 | 23.14 | 23.26 | 22.64 | 22.80 | 2,724,873 | -0.17(-0.73%) |
Jun 18, 2010 | 22.97 | 23.13 | 22.84 | 22.97 | 3,535,651 | -0.01(-0.06%) |
Jun 17, 2010 | 22.87 | 22.98 | 22.60 | 22.98 | 3,364,203 | +0.17(+0.77%) |
Jun 16, 2010 | 22.70 | 22.85 | 22.61 | 22.81 | 3,115,256 | +0.01(+0.03%) |
Jun 15, 2010 | 22.74 | 22.82 | 22.49 | 22.80 | 137 | +0.33(+1.46%) |
Jun 14, 2010 | 22.38 | 22.66 | 22.38 | 22.47 | 3,951,316 | +0.12(+0.55%) |
Jun 11, 2010 | 22.10 | 22.35 | 22.01 | 22.35 | 3,452,326 | +0.01(+0.07%) |
Jun 10, 2010 | 21.80 | 22.35 | 21.80 | 22.33 | 4,014,429 | +0.77(+3.55%) |
Jun 09, 2010 | 21.23 | 21.76 | 21.23 | 21.57 | 5,766,680 | +0.48(+2.28%) |
Jun 08, 2010 | 20.44 | 21.13 | 20.43 | 21.09 | 6,638,597 | +0.63(+3.10%) |
Jun 07, 2010 | 20.82 | 20.87 | 20.42 | 20.45 | 3,523,815 | -0.32(-1.54%) |
Jun 04, 2010 | 20.78 | 21.56 | 20.69 | 20.78 | 4,319,348 | -1.06(-4.84%) |
Jun 03, 2010 | 21.73 | 21.85 | 21.61 | 21.83 | 2,553,920 | +0.20(+0.94%) |
Jun 02, 2010 | 21.30 | 21.63 | 21.07 | 21.63 | 3,407,182 | +0.46(+2.17%) |
Jun 01, 2010 | 21.09 | 21.40 | 20.90 | 21.17 | 5,012,361 | -0.05(-0.24%) |
May 28, 2010 | 21.22 | 21.40 | 21.02 | 21.22 | 2,480,052 | -0.09(-0.44%) |
May 27, 2010 | 20.98 | 21.31 | 20.92 | 21.31 | 4,051,255 | +0.68(+3.28%) |
May 26, 2010 | 20.91 | 20.96 | 20.59 | 20.64 | 137 | -0.10(-0.49%) |
May 25, 2010 | 20.18 | 20.75 | 20.15 | 20.74 | 5,127,421 | +0.14(+0.67%) |
May 24, 2010 | 20.78 | 20.87 | 20.59 | 20.60 | 2,996,257 | -0.28(-1.33%) |
May 21, 2010 | 20.42 | 20.94 | 20.20 | 20.88 | 6,068,094 | +0.29(+1.42%) |
May 20, 2010 | 20.72 | 20.96 | 20.59 | 20.59 | 5,628,008 | -0.85(-3.94%) |
May 19, 2010 | 21.63 | 21.66 | 21.30 | 21.43 | 3,793,502 | -0.25(-1.14%) |
May 18, 2010 | 22.01 | 22.02 | 21.60 | 21.68 | 411 | -0.03(-0.13%) |
May 17, 2010 | 21.60 | 21.78 | 21.37 | 21.71 | 5,754,089 | +0.15(+0.71%) |
May 14, 2010 | 21.56 | 21.82 | 21.30 | 21.56 | 3,792,019 | -0.38(-1.73%) |
May 13, 2010 | 22.07 | 22.09 | 21.82 | 21.93 | 4,567,505 | -0.19(-0.86%) |
May 12, 2010 | 21.91 | 22.14 | 21.79 | 22.12 | 2,763,417 | +0.27(+1.23%) |
May 11, 2010 | 21.86 | 22.17 | 21.81 | 21.85 | 3,614,791 | -0.01(-0.03%) |
May 10, 2010 | 21.75 | 21.86 | 21.72 | 21.86 | 3,988,368 | +0.77(+3.63%) |
May 07, 2010 | 21.24 | 21.40 | 20.79 | 21.10 | 7,316,255 | -0.12(-0.55%) |
May 06, 2010 | 21.23 | 21.97 | 20.17 | 21.21 | 411 | -0.61(-2.79%) |
May 05, 2010 | 21.91 | 21.98 | 21.61 | 21.82 | 3,178,865 | -0.14(-0.65%) |
May 04, 2010 | 22.82 | 22.82 | 21.86 | 21.96 | 5,610,882 | -1.05(-4.56%) |