Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.66 | 20.82 | 20.31 | 20.66 | 5,361,261 | -0.01(-0.04%) |
Jul 29, 2010 | 20.78 | 21.09 | 20.39 | 20.67 | 7,701,561 | -0.26(-1.26%) |
Jul 28, 2010 | 20.93 | 20.93 | 20.65 | 20.93 | 10,452 | +0.00(+0.00%) |
Jul 27, 2010 | 20.93 | 21.07 | 20.77 | 20.93 | 7,858 | +0.20(+0.99%) |
Jul 26, 2010 | 20.62 | 20.82 | 20.44 | 20.73 | 5,356,369 | +0.04(+0.18%) |
Jul 23, 2010 | 20.52 | 20.87 | 20.33 | 20.69 | 7,096,143 | +0.16(+0.78%) |
Jul 22, 2010 | 20.04 | 20.54 | 19.96 | 20.53 | 7,965,942 | +0.46(+2.30%) |
Jul 21, 2010 | 20.83 | 20.88 | 20.05 | 20.07 | 6,123,737 | -0.61(-2.97%) |
Jul 20, 2010 | 20.69 | 20.71 | 19.94 | 20.69 | 5,340,728 | +0.27(+1.33%) |
Jul 19, 2010 | 20.44 | 20.53 | 20.14 | 20.41 | 5,139,101 | +0.05(+0.25%) |
Jul 16, 2010 | 20.36 | 21.01 | 20.30 | 20.36 | 10,006,856 | -0.65(-3.10%) |
Jul 15, 2010 | 21.23 | 21.23 | 20.84 | 21.01 | 6,772,261 | -0.20(-0.97%) |
Jul 14, 2010 | 21.32 | 21.50 | 21.06 | 21.22 | 273 | -0.23(-1.09%) |
Jul 13, 2010 | 21.45 | 21.62 | 21.35 | 21.45 | 5,689,331 | +0.15(+0.72%) |
Jul 12, 2010 | 21.46 | 21.46 | 21.19 | 21.30 | 4,996,739 | -0.24(-1.12%) |
Jul 09, 2010 | 21.54 | 21.57 | 21.32 | 21.54 | 3,790,629 | +0.17(+0.79%) |
Jul 08, 2010 | 21.14 | 21.43 | 21.11 | 21.37 | 4,584,230 | +0.29(+1.39%) |
Jul 07, 2010 | 20.43 | 21.14 | 20.36 | 21.08 | 7,199,719 | +0.64(+3.15%) |
Jul 06, 2010 | 20.44 | 21.07 | 20.26 | 20.44 | 4,668 | -0.26(-1.24%) |
Jul 02, 2010 | 20.69 | 21.10 | 20.49 | 20.69 | 4,551,141 | -0.08(-0.39%) |
Jul 01, 2010 | 21.12 | 21.12 | 20.47 | 20.77 | 8,357,700 | -0.25(-1.18%) |
Jun 30, 2010 | 21.30 | 21.42 | 20.99 | 21.02 | 1,392 | -0.20(-0.97%) |
Jun 29, 2010 | 21.23 | 21.73 | 21.09 | 21.23 | 4,268 | -1.33(-5.90%) |
Jun 25, 2010 | 22.56 | 22.57 | 21.53 | 22.56 | 13,140,294 | +0.92(+4.26%) |
Jun 24, 2010 | 22.13 | 22.21 | 21.59 | 21.64 | 7,243,310 | -0.64(-2.89%) |
Jun 23, 2010 | 22.34 | 22.44 | 22.08 | 22.28 | 9,246,051 | -0.07(-0.33%) |
Jun 22, 2010 | 22.14 | 22.71 | 22.10 | 22.35 | 9,272,197 | +0.20(+0.93%) |
Jun 21, 2010 | 22.57 | 22.63 | 22.03 | 22.15 | 5,022,664 | -0.20(-0.88%) |
Jun 18, 2010 | 22.35 | 22.40 | 21.98 | 22.35 | 6,336,370 | +0.35(+1.60%) |
Jun 17, 2010 | 22.19 | 22.22 | 21.86 | 21.99 | 7,054,866 | -0.12(-0.53%) |
Jun 16, 2010 | 22.31 | 22.32 | 22.04 | 22.11 | 6,201,854 | -0.33(-1.47%) |
Jun 15, 2010 | 22.05 | 22.48 | 21.89 | 22.44 | 4,281,887 | +0.53(+2.40%) |
Jun 14, 2010 | 22.10 | 22.35 | 21.90 | 21.91 | 4,680,987 | -0.02(-0.10%) |
Jun 11, 2010 | 21.65 | 21.94 | 21.38 | 21.94 | 3,757,511 | +0.13(+0.60%) |
Jun 10, 2010 | 21.36 | 21.84 | 21.24 | 21.80 | 1,328 | +0.70(+3.29%) |
Jun 09, 2010 | 21.45 | 21.58 | 21.04 | 21.11 | 5,335,437 | -0.29(-1.37%) |
Jun 08, 2010 | 21.07 | 21.41 | 20.79 | 21.40 | 6,527,086 | +0.42(+2.02%) |
Jun 07, 2010 | 21.27 | 21.50 | 20.97 | 20.98 | 6,137,295 | -0.20(-0.93%) |
Jun 04, 2010 | 21.18 | 21.78 | 21.11 | 21.18 | 7,378,071 | -0.90(-4.08%) |
Jun 03, 2010 | 22.23 | 22.30 | 21.92 | 22.08 | 4,651,425 | -0.04(-0.17%) |
Jun 02, 2010 | 21.79 | 22.12 | 21.66 | 22.11 | 7,605,301 | +0.41(+1.89%) |
Jun 01, 2010 | 22.20 | 22.37 | 21.70 | 21.70 | 136 | -0.71(-3.17%) |
May 28, 2010 | 22.41 | 22.70 | 22.24 | 22.41 | 6,148,983 | -0.10(-0.45%) |
May 27, 2010 | 21.97 | 22.53 | 21.92 | 22.51 | 5,484,150 | +0.91(+4.20%) |
May 26, 2010 | 22.15 | 22.15 | 21.56 | 21.61 | 136 | -0.23(-1.04%) |
May 25, 2010 | 21.25 | 21.83 | 20.95 | 21.83 | 6,579,324 | +0.15(+0.67%) |
May 24, 2010 | 22.26 | 22.26 | 21.67 | 21.69 | 6,193,904 | -0.51(-2.29%) |
May 21, 2010 | 21.45 | 22.24 | 21.42 | 22.20 | 8,084,781 | +0.34(+1.56%) |
May 20, 2010 | 21.91 | 22.30 | 21.82 | 21.86 | 19,212 | -0.95(-4.17%) |
May 19, 2010 | 22.58 | 23.00 | 22.46 | 22.81 | 7,512,005 | +0.00(+0.00%) |
May 18, 2010 | 23.39 | 23.51 | 22.74 | 22.81 | 401,608 | -0.44(-1.91%) |
May 17, 2010 | 23.16 | 23.33 | 22.81 | 23.25 | 6,319,518 | +0.09(+0.38%) |
May 14, 2010 | 23.16 | 23.53 | 22.98 | 23.16 | 6,444,370 | -0.50(-2.12%) |
May 13, 2010 | 24.04 | 24.04 | 23.65 | 23.67 | 5,983,828 | -0.40(-1.66%) |
May 12, 2010 | 23.93 | 24.13 | 23.89 | 24.07 | 7,111,813 | +0.26(+1.10%) |
May 11, 2010 | 24.08 | 24.17 | 23.74 | 23.80 | 8,385,176 | -0.41(-1.71%) |
May 10, 2010 | 24.05 | 24.24 | 23.91 | 24.22 | 8,633,723 | +1.10(+4.78%) |
May 07, 2010 | 23.19 | 23.74 | 22.92 | 23.11 | 12,317,749 | -0.19(-0.81%) |
May 06, 2010 | 23.65 | 24.01 | 22.54 | 23.30 | 13,533,403 | -0.10(-0.42%) |
May 05, 2010 | 23.73 | 23.95 | 23.37 | 23.40 | 18,037,582 | +0.08(+0.36%) |
May 04, 2010 | 23.75 | 23.76 | 23.19 | 23.32 | 11,583,468 | -0.70(-2.91%) |