Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.38 | 20.44 | 19.70 | 20.38 | 4,025,416 | +0.16(+0.81%) |
Jul 29, 2010 | 20.76 | 20.92 | 19.89 | 20.22 | 4,658,710 | -0.27(-1.31%) |
Jul 28, 2010 | 20.49 | 21.13 | 20.29 | 20.49 | 251 | -0.57(-2.70%) |
Jul 27, 2010 | 21.06 | 21.83 | 20.94 | 21.06 | 335 | -0.56(-2.60%) |
Jul 26, 2010 | 21.14 | 21.62 | 21.00 | 21.62 | 4,191,495 | +0.39(+1.83%) |
Jul 23, 2010 | 20.88 | 21.34 | 20.60 | 21.23 | 4,567,149 | +0.34(+1.65%) |
Jul 22, 2010 | 20.31 | 20.99 | 20.25 | 20.88 | 3,607 | +0.91(+4.57%) |
Jul 21, 2010 | 20.70 | 21.00 | 19.85 | 19.97 | 8,431,689 | -0.11(-0.56%) |
Jul 20, 2010 | 20.08 | 20.32 | 18.82 | 20.08 | 17,997,264 | +2.41(+13.64%) |
Jul 19, 2010 | 17.69 | 17.98 | 17.42 | 17.67 | 5,589,182 | +0.04(+0.25%) |
Jul 16, 2010 | 17.63 | 18.56 | 17.57 | 17.63 | 5,964,361 | -0.79(-4.27%) |
Jul 15, 2010 | 18.89 | 18.89 | 18.24 | 18.41 | 5,272,261 | -0.49(-2.57%) |
Jul 14, 2010 | 18.64 | 18.91 | 18.43 | 18.90 | 6,260,733 | +0.11(+0.60%) |
Jul 13, 2010 | 18.10 | 18.94 | 18.02 | 18.79 | 5,964,014 | +1.07(+6.04%) |
Jul 12, 2010 | 17.79 | 17.93 | 17.58 | 17.72 | 4,730,803 | -0.09(-0.50%) |
Jul 09, 2010 | 17.81 | 17.88 | 16.89 | 17.81 | 6,308,897 | +0.85(+4.99%) |
Jul 08, 2010 | 16.87 | 17.22 | 16.75 | 16.96 | 5,065,956 | +0.29(+1.75%) |
Jul 07, 2010 | 16.08 | 16.72 | 16.07 | 16.67 | 7,334,591 | +0.57(+3.53%) |
Jul 06, 2010 | 16.83 | 16.83 | 15.91 | 16.10 | 638 | -0.26(-1.60%) |
Jul 02, 2010 | 16.36 | 16.98 | 16.18 | 16.36 | 4,845,559 | -0.24(-1.44%) |
Jul 01, 2010 | 16.58 | 16.74 | 15.98 | 16.60 | 7,870,919 | -0.04(-0.23%) |
Jun 30, 2010 | 17.31 | 17.81 | 16.47 | 16.64 | 3,942 | -0.68(-3.93%) |
Jun 29, 2010 | 17.49 | 17.55 | 17.03 | 17.32 | 7,496,927 | -1.01(-5.51%) |
Jun 25, 2010 | 18.33 | 18.33 | 17.72 | 18.33 | 13,823,356 | +0.59(+3.33%) |
Jun 24, 2010 | 18.56 | 18.60 | 17.67 | 17.74 | 8,245,941 | -0.93(-4.97%) |
Jun 23, 2010 | 18.79 | 18.92 | 18.29 | 18.67 | 5,987,074 | -0.09(-0.48%) |
Jun 22, 2010 | 19.82 | 19.84 | 18.65 | 18.76 | 6,091,246 | -0.95(-4.82%) |
Jun 21, 2010 | 20.34 | 20.45 | 19.56 | 19.71 | 3,634,334 | -0.36(-1.79%) |
Jun 18, 2010 | 20.07 | 20.55 | 20.00 | 20.07 | 4,514,222 | -0.32(-1.58%) |
Jun 17, 2010 | 20.37 | 20.50 | 19.90 | 20.39 | 3,082,408 | +0.10(+0.52%) |
Jun 16, 2010 | 20.82 | 20.82 | 20.17 | 20.29 | 4,226,009 | -0.57(-2.73%) |
Jun 15, 2010 | 20.72 | 20.95 | 20.66 | 20.85 | 3,727,262 | +0.27(+1.31%) |
Jun 14, 2010 | 20.45 | 20.85 | 20.41 | 20.58 | 5,968,061 | +0.34(+1.66%) |
Jun 11, 2010 | 20.09 | 20.26 | 19.94 | 20.25 | 4,604,873 | -0.20(-0.99%) |
Jun 10, 2010 | 19.96 | 20.74 | 19.66 | 20.45 | 13,977,018 | +0.85(+4.35%) |
Jun 09, 2010 | 19.94 | 20.32 | 19.48 | 19.60 | 4,213,174 | -0.10(-0.49%) |
Jun 08, 2010 | 19.49 | 20.08 | 19.13 | 19.69 | 6,319,447 | +0.25(+1.27%) |
Jun 07, 2010 | 20.58 | 20.58 | 19.39 | 19.45 | 9,005,204 | -1.03(-5.01%) |
Jun 04, 2010 | 20.47 | 21.22 | 20.33 | 20.47 | 7,784,464 | -1.41(-6.43%) |
Jun 03, 2010 | 22.13 | 22.51 | 21.69 | 21.88 | 5,382,681 | -0.13(-0.61%) |
Jun 02, 2010 | 21.98 | 22.10 | 21.63 | 22.01 | 6,063,929 | +0.17(+0.79%) |
Jun 01, 2010 | 22.13 | 22.82 | 21.80 | 21.84 | 3,991,844 | -0.70(-3.09%) |
May 28, 2010 | 22.54 | 23.33 | 22.25 | 22.54 | 4,932,809 | -0.66(-2.83%) |
May 27, 2010 | 22.99 | 23.23 | 22.59 | 23.20 | 5,726,118 | +0.81(+3.60%) |
May 26, 2010 | 22.67 | 22.96 | 22.15 | 22.39 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.84 | 22.34 | 21.60 | 22.34 | 8,185,805 | -0.37(-1.61%) |
May 24, 2010 | 22.74 | 23.31 | 22.66 | 22.70 | 4,838,149 | -0.33(-1.43%) |
May 21, 2010 | 22.08 | 23.25 | 21.84 | 23.03 | 8,348,515 | +0.49(+2.18%) |
May 20, 2010 | 22.45 | 23.14 | 22.28 | 22.54 | 134 | -1.48(-6.15%) |
May 19, 2010 | 24.09 | 24.52 | 23.27 | 24.02 | 4,721,757 | -0.31(-1.26%) |
May 18, 2010 | 24.71 | 25.21 | 24.28 | 24.32 | 938 | -0.28(-1.15%) |
May 17, 2010 | 24.29 | 24.73 | 23.84 | 24.61 | 6,196,625 | +0.48(+1.98%) |
May 14, 2010 | 24.13 | 24.31 | 23.75 | 24.13 | 3,792,281 | -0.43(-1.73%) |
May 13, 2010 | 25.36 | 25.40 | 24.43 | 24.55 | 3,752,529 | -0.98(-3.83%) |
May 12, 2010 | 25.18 | 25.59 | 24.98 | 25.53 | 3,272,814 | +0.63(+2.52%) |
May 11, 2010 | 25.26 | 25.45 | 24.90 | 24.90 | 6,585,706 | +0.30(+1.21%) |
May 10, 2010 | 24.33 | 24.66 | 24.27 | 24.61 | 8,971,668 | +2.09(+9.28%) |
May 07, 2010 | 23.20 | 23.65 | 22.15 | 22.52 | 7,160,657 | -0.65(-2.80%) |
May 06, 2010 | 23.14 | 24.06 | 20.96 | 23.17 | 1,072 | -0.11(-0.48%) |
May 05, 2010 | 23.35 | 24.10 | 23.24 | 23.28 | 8,934,462 | -1.28(-5.22%) |
May 04, 2010 | 25.66 | 25.71 | 24.41 | 24.56 | 1,005,277 | -1.48(-5.70%) |