Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.83 | 20.85 | 20.19 | 20.83 | 1,475,101 | +0.32(+1.58%) |
Jul 29, 2010 | 20.96 | 20.96 | 20.07 | 20.50 | 3,008,435 | -0.46(-2.19%) |
Jul 28, 2010 | 20.96 | 21.24 | 20.88 | 20.96 | 21,560 | -0.07(-0.34%) |
Jul 27, 2010 | 21.03 | 21.30 | 20.83 | 21.03 | 14,884 | +0.08(+0.40%) |
Jul 26, 2010 | 20.38 | 20.96 | 20.28 | 20.95 | 2,065,287 | +0.58(+2.82%) |
Jul 23, 2010 | 20.08 | 20.39 | 19.86 | 20.37 | 2,289,234 | +0.17(+0.83%) |
Jul 22, 2010 | 19.83 | 20.34 | 19.71 | 20.21 | 3,208 | +0.65(+3.34%) |
Jul 21, 2010 | 20.05 | 20.10 | 19.50 | 19.55 | 2,116,989 | -0.38(-1.91%) |
Jul 20, 2010 | 19.23 | 19.96 | 19.13 | 19.93 | 2,644 | +0.41(+2.09%) |
Jul 19, 2010 | 19.40 | 19.60 | 19.02 | 19.53 | 1,197,096 | +0.23(+1.17%) |
Jul 16, 2010 | 19.30 | 19.72 | 19.23 | 19.30 | 2,095,981 | -0.52(-2.64%) |
Jul 15, 2010 | 19.77 | 19.88 | 19.40 | 19.82 | 1,408,738 | +0.11(+0.56%) |
Jul 14, 2010 | 19.67 | 19.91 | 19.44 | 19.71 | 47,364 | -0.01(-0.03%) |
Jul 13, 2010 | 19.54 | 19.82 | 19.41 | 19.72 | 1,215,128 | +0.46(+2.38%) |
Jul 12, 2010 | 19.14 | 19.38 | 18.91 | 19.26 | 1,179,092 | +0.03(+0.17%) |
Jul 09, 2010 | 19.23 | 19.25 | 18.83 | 19.23 | 1,351,383 | +0.32(+1.67%) |
Jul 08, 2010 | 19.11 | 19.42 | 18.71 | 18.91 | 10,678 | +0.01(+0.03%) |
Jul 07, 2010 | 18.15 | 18.93 | 18.12 | 18.91 | 24,317 | +0.82(+4.54%) |
Jul 06, 2010 | 18.09 | 18.96 | 17.95 | 18.09 | 3,774 | -0.41(-2.20%) |
Jul 02, 2010 | 18.49 | 18.97 | 18.41 | 18.49 | 1,873,319 | -0.29(-1.55%) |
Jul 01, 2010 | 19.04 | 19.13 | 18.45 | 18.78 | 16,790 | -0.14(-0.72%) |
Jun 30, 2010 | 18.92 | 19.33 | 18.87 | 18.92 | 3,972 | -0.14(-0.74%) |
Jun 29, 2010 | 19.06 | 19.33 | 18.91 | 19.06 | 27,366 | -0.81(-4.07%) |
Jun 25, 2010 | 19.87 | 19.91 | 19.49 | 19.87 | 2,680,924 | +0.22(+1.13%) |
Jun 24, 2010 | 20.05 | 20.17 | 19.59 | 19.64 | 1,786,778 | -0.59(-2.93%) |
Jun 23, 2010 | 20.10 | 20.47 | 19.85 | 20.24 | 1,289,792 | +0.07(+0.35%) |
Jun 22, 2010 | 21.08 | 21.09 | 20.14 | 20.17 | 24,845 | -0.84(-4.00%) |
Jun 21, 2010 | 21.50 | 21.62 | 20.93 | 21.01 | 1,878,113 | -0.24(-1.11%) |
Jun 18, 2010 | 21.24 | 21.35 | 21.03 | 21.24 | 2,461,050 | +0.25(+1.18%) |
Jun 17, 2010 | 20.80 | 21.05 | 20.64 | 20.99 | 2,259,069 | +0.16(+0.76%) |
Jun 16, 2010 | 20.77 | 20.94 | 20.54 | 20.84 | 2,155,206 | -0.17(-0.79%) |
Jun 15, 2010 | 20.56 | 21.03 | 20.44 | 21.00 | 1,710,923 | +0.52(+2.55%) |
Jun 14, 2010 | 20.31 | 20.71 | 20.21 | 20.48 | 2,012,912 | +0.31(+1.55%) |
Jun 11, 2010 | 19.75 | 20.18 | 19.69 | 20.17 | 1,454,260 | +0.14(+0.70%) |
Jun 10, 2010 | 19.69 | 20.10 | 19.50 | 20.03 | 15,577 | +0.71(+3.66%) |
Jun 09, 2010 | 19.43 | 19.75 | 19.19 | 19.32 | 1,903,061 | +0.03(+0.17%) |
Jun 08, 2010 | 19.18 | 19.37 | 18.60 | 19.29 | 4,233,969 | +0.20(+1.03%) |
Jun 07, 2010 | 19.51 | 19.65 | 19.05 | 19.09 | 3,300,216 | -0.34(-1.77%) |
Jun 04, 2010 | 19.43 | 20.35 | 19.30 | 19.43 | 4,121,563 | -1.19(-5.77%) |
Jun 03, 2010 | 20.70 | 20.82 | 20.50 | 20.63 | 4,045 | -0.15(-0.74%) |
Jun 02, 2010 | 20.45 | 20.78 | 20.07 | 20.78 | 62,143 | +0.39(+1.90%) |
Jun 01, 2010 | 20.81 | 20.98 | 20.35 | 20.39 | 1,501,985 | -0.60(-2.88%) |
May 28, 2010 | 20.99 | 21.31 | 20.86 | 20.99 | 2,060,410 | -0.29(-1.35%) |
May 27, 2010 | 20.85 | 21.29 | 20.50 | 21.28 | 2,247,179 | +0.99(+4.86%) |
May 26, 2010 | 20.54 | 20.89 | 20.22 | 20.29 | 20,745 | -0.08(-0.38%) |
May 25, 2010 | 19.42 | 20.42 | 19.30 | 20.37 | 2,495,156 | +0.45(+2.24%) |
May 24, 2010 | 20.12 | 20.40 | 19.92 | 19.92 | 2,617,139 | -0.24(-1.17%) |
May 21, 2010 | 19.65 | 20.51 | 19.44 | 20.16 | 6,284,651 | +0.24(+1.21%) |
May 20, 2010 | 20.14 | 20.52 | 19.89 | 19.92 | 20,583 | -0.90(-4.34%) |
May 19, 2010 | 21.16 | 21.59 | 20.59 | 20.82 | 2,065,855 | -0.50(-2.33%) |
May 18, 2010 | 22.01 | 22.17 | 21.16 | 21.32 | 17,177 | -0.45(-2.08%) |
May 17, 2010 | 21.80 | 22.03 | 20.99 | 21.77 | 1,889,499 | +0.06(+0.26%) |
May 14, 2010 | 21.71 | 22.10 | 21.49 | 21.71 | 1,918,077 | -0.55(-2.46%) |
May 13, 2010 | 22.47 | 22.65 | 22.17 | 22.26 | 2,468,534 | -0.32(-1.41%) |
May 12, 2010 | 22.36 | 22.69 | 22.27 | 22.58 | 1,527,363 | +0.26(+1.17%) |
May 11, 2010 | 22.36 | 22.52 | 22.19 | 22.32 | 34,862 | +0.17(+0.75%) |
May 10, 2010 | 21.78 | 22.17 | 21.71 | 22.15 | 2,217,982 | +1.30(+6.26%) |
May 07, 2010 | 20.88 | 21.52 | 20.38 | 20.85 | 3,732,383 | -0.08(-0.37%) |
May 06, 2010 | 20.96 | 21.68 | 19.47 | 20.92 | 2,670 | -0.50(-2.32%) |
May 05, 2010 | 21.29 | 21.90 | 21.29 | 21.42 | 2,233,403 | -0.36(-1.67%) |
May 04, 2010 | 21.88 | 22.11 | 21.53 | 21.78 | 2,448,389 | -0.45(-2.00%) |