Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.45 | 22.21 | 21.36 | 22.16 | 3,675,420 | +0.44(+2.03%) |
Jul 29, 2010 | 21.96 | 22.09 | 21.55 | 21.72 | 3,417,366 | -0.25(-1.12%) |
Jul 28, 2010 | 22.05 | 22.25 | 21.86 | 21.96 | 2,491,626 | -0.04(-0.18%) |
Jul 27, 2010 | 22.25 | 22.56 | 21.91 | 22.00 | 3,558,700 | -0.09(-0.41%) |
Jul 26, 2010 | 21.73 | 22.09 | 21.62 | 22.09 | 2,079,654 | +0.38(+1.75%) |
Jul 23, 2010 | 21.43 | 21.75 | 21.30 | 21.71 | 2,139,064 | +0.31(+1.45%) |
Jul 22, 2010 | 21.07 | 21.45 | 20.96 | 21.41 | 2,199,820 | +0.43(+2.03%) |
Jul 21, 2010 | 21.21 | 21.31 | 20.94 | 20.98 | 3,018,372 | -0.19(-0.90%) |
Jul 20, 2010 | 20.64 | 21.20 | 20.48 | 21.17 | 3,726,828 | +0.39(+1.88%) |
Jul 19, 2010 | 21.20 | 21.20 | 20.73 | 20.78 | 3,975,528 | -0.42(-1.98%) |
Jul 16, 2010 | 21.29 | 21.41 | 21.15 | 21.20 | 3,179,682 | -0.09(-0.42%) |
Jul 15, 2010 | 20.98 | 21.38 | 20.86 | 21.29 | 2,786,620 | +0.26(+1.24%) |
Jul 14, 2010 | 20.80 | 21.11 | 20.73 | 21.03 | 2,148,550 | +0.21(+1.03%) |
Jul 13, 2010 | 20.83 | 21.00 | 20.73 | 20.82 | 2,365,434 | +0.13(+0.63%) |
Jul 12, 2010 | 20.65 | 20.84 | 20.50 | 20.68 | 2,058,350 | -0.02(-0.07%) |
Jul 09, 2010 | 20.93 | 21.04 | 20.60 | 20.70 | 2,770,014 | -0.23(-1.08%) |
Jul 08, 2010 | 20.97 | 21.15 | 20.45 | 20.93 | 4,318,916 | +0.12(+0.58%) |
Jul 07, 2010 | 21.15 | 21.28 | 20.66 | 20.80 | 9,119,930 | -0.66(-3.07%) |
Jul 06, 2010 | 21.86 | 22.07 | 21.33 | 21.46 | 5,910,564 | -0.07(-0.35%) |
Jul 02, 2010 | 21.24 | 21.65 | 21.15 | 21.54 | 4,797,046 | +0.36(+1.72%) |
Jul 01, 2010 | 20.86 | 21.21 | 20.55 | 21.18 | 4,317,820 | +0.36(+1.73%) |
Jun 30, 2010 | 20.90 | 21.15 | 20.80 | 20.82 | 4,816,182 | -0.05(-0.26%) |
Jun 29, 2010 | 20.72 | 20.96 | 20.58 | 20.87 | 4,800,404 | -0.13(-0.64%) |
Jun 25, 2010 | 21.00 | 21.23 | 20.75 | 21.00 | 4,677,624 | +0.11(+0.52%) |
Jun 24, 2010 | 20.85 | 21.06 | 20.45 | 20.90 | 14,387,400 | +0.01(+0.05%) |
Jun 23, 2010 | 20.70 | 21.00 | 20.66 | 20.89 | 2,759,847 | +0.20(+0.98%) |
Jun 22, 2010 | 20.97 | 21.18 | 20.63 | 20.68 | 3,621,978 | -0.33(-1.59%) |
Jun 21, 2010 | 21.10 | 21.29 | 20.87 | 21.02 | 4,334,946 | +0.01(+0.05%) |
Jun 18, 2010 | 21.29 | 21.44 | 20.98 | 21.01 | 4,412,994 | -0.18(-0.87%) |
Jun 17, 2010 | 21.17 | 21.40 | 21.00 | 21.19 | 2,983,806 | +0.01(+0.06%) |
Jun 16, 2010 | 21.22 | 21.48 | 21.10 | 21.18 | 3,159,315 | -0.16(-0.73%) |
Jun 15, 2010 | 21.08 | 21.49 | 20.97 | 21.33 | 3,456,738 | +0.41(+1.98%) |
Jun 14, 2010 | 21.16 | 21.20 | 20.87 | 20.92 | 3,407,193 | -0.10(-0.48%) |
Jun 11, 2010 | 20.83 | 21.05 | 20.71 | 21.02 | 2,955,063 | +0.15(+0.70%) |
Jun 10, 2010 | 20.64 | 20.92 | 20.62 | 20.87 | 3,228,459 | +0.40(+1.97%) |
Jun 09, 2010 | 20.31 | 20.77 | 20.31 | 20.47 | 3,475,449 | +0.16(+0.80%) |
Jun 08, 2010 | 20.18 | 20.42 | 19.93 | 20.31 | 3,210,678 | +0.19(+0.96%) |
Jun 07, 2010 | 20.40 | 20.41 | 20.00 | 20.11 | 4,490,157 | -0.20(-0.98%) |
Jun 04, 2010 | 20.64 | 20.69 | 20.21 | 20.31 | 4,012,749 | -0.51(-2.44%) |
Jun 03, 2010 | 20.73 | 20.86 | 20.57 | 20.82 | 5,640,885 | +0.14(+0.69%) |
Jun 02, 2010 | 20.59 | 20.71 | 20.35 | 20.68 | 3,473,703 | +0.11(+0.55%) |
Jun 01, 2010 | 20.86 | 20.93 | 20.56 | 20.56 | 4,213,422 | -0.30(-1.44%) |
May 28, 2010 | 20.84 | 21.00 | 20.59 | 20.86 | 4,335,399 | +0.02(+0.10%) |
May 27, 2010 | 21.19 | 21.20 | 20.72 | 20.84 | 4,408,224 | +0.17(+0.81%) |
May 26, 2010 | 21.17 | 21.27 | 20.63 | 20.68 | 4,251,744 | -0.47(-2.22%) |
May 25, 2010 | 20.58 | 21.19 | 20.42 | 21.15 | 6,286,308 | +0.27(+1.29%) |
May 24, 2010 | 20.41 | 21.22 | 20.36 | 20.88 | 6,744,378 | +0.53(+2.60%) |
May 21, 2010 | 20.26 | 20.67 | 20.07 | 20.35 | 8,198,550 | -0.21(-1.04%) |
May 20, 2010 | 20.50 | 20.98 | 20.03 | 20.56 | 11,489,865 | +0.67(+3.37%) |
May 19, 2010 | 19.82 | 20.17 | 19.73 | 19.89 | 4,726,665 | +0.09(+0.44%) |
May 18, 2010 | 20.10 | 20.24 | 19.58 | 19.80 | 4,367,697 | -0.13(-0.64%) |
May 17, 2010 | 20.03 | 20.17 | 19.63 | 19.93 | 5,304,441 | -0.04(-0.18%) |
May 14, 2010 | 19.91 | 20.21 | 19.73 | 19.97 | 4,894,536 | -0.04(-0.22%) |
May 13, 2010 | 20.07 | 20.38 | 19.92 | 20.01 | 5,619,759 | -0.46(-2.25%) |
May 12, 2010 | 20.24 | 20.53 | 20.19 | 20.47 | 3,448,998 | +0.20(+1.00%) |
May 11, 2010 | 20.33 | 20.36 | 19.86 | 20.27 | 2,660,340 | +0.15(+0.73%) |
May 10, 2010 | 19.89 | 20.36 | 19.87 | 20.12 | 3,713,571 | +0.54(+2.78%) |
May 07, 2010 | 19.91 | 20.03 | 19.20 | 19.58 | 4,477,122 | -0.39(-1.95%) |
May 06, 2010 | 20.25 | 20.30 | 19.35 | 19.97 | 5,875,905 | -0.42(-2.04%) |
May 05, 2010 | 20.55 | 20.71 | 20.20 | 20.38 | 2,644,842 | -0.06(-0.28%) |
May 04, 2010 | 20.24 | 20.50 | 19.90 | 20.44 | 2,858,082 | +0.03(+0.15%) |