Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.52 | 22.66 | 22.01 | 22.52 | 6,766,948 | +0.14(+0.64%) |
Jul 29, 2010 | 22.21 | 22.46 | 21.90 | 22.37 | 9,733,775 | +0.63(+2.89%) |
Jul 28, 2010 | 22.00 | 22.18 | 21.68 | 21.74 | 292 | -0.36(-1.64%) |
Jul 27, 2010 | 22.54 | 22.56 | 21.95 | 22.11 | 4,877,780 | -0.25(-1.10%) |
Jul 26, 2010 | 22.08 | 22.41 | 21.95 | 22.35 | 5,693,699 | +0.33(+1.52%) |
Jul 23, 2010 | 22.00 | 22.02 | 21.64 | 22.02 | 6,838,501 | +0.09(+0.40%) |
Jul 22, 2010 | 21.61 | 22.03 | 21.50 | 21.93 | 6,541,151 | +0.72(+3.38%) |
Jul 21, 2010 | 21.86 | 21.87 | 20.99 | 21.21 | 6,926,369 | -0.42(-1.93%) |
Jul 20, 2010 | 20.85 | 21.66 | 20.75 | 21.63 | 6,705,097 | +0.57(+2.73%) |
Jul 19, 2010 | 20.92 | 21.19 | 20.78 | 21.05 | 6,245,856 | +0.13(+0.62%) |
Jul 16, 2010 | 20.92 | 21.36 | 20.79 | 20.92 | 6,163,267 | -0.67(-3.10%) |
Jul 15, 2010 | 21.68 | 21.74 | 21.20 | 21.59 | 7,544,523 | -0.12(-0.54%) |
Jul 14, 2010 | 21.85 | 22.00 | 21.57 | 21.71 | 5,813,774 | -0.20(-0.90%) |
Jul 13, 2010 | 22.08 | 22.23 | 21.87 | 21.91 | 8,031,400 | +0.16(+0.72%) |
Jul 12, 2010 | 21.80 | 22.00 | 21.61 | 21.75 | 5,124,470 | -0.12(-0.56%) |
Jul 09, 2010 | 21.87 | 21.97 | 21.42 | 21.87 | 7,201,861 | +0.39(+1.81%) |
Jul 08, 2010 | 21.57 | 21.77 | 21.00 | 21.48 | 219 | +0.31(+1.49%) |
Jul 07, 2010 | 20.36 | 21.19 | 20.36 | 21.17 | 8,946,434 | +0.96(+4.77%) |
Jul 06, 2010 | 20.41 | 20.61 | 19.93 | 20.21 | 626 | +0.25(+1.23%) |
Jul 02, 2010 | 19.96 | 20.50 | 19.79 | 19.96 | 7,230,005 | +0.03(+0.14%) |
Jul 01, 2010 | 19.93 | 20.39 | 19.52 | 19.93 | 10,283,980 | -0.18(-0.92%) |
Jun 30, 2010 | 20.50 | 20.73 | 20.08 | 20.12 | 10,248,421 | -0.39(-1.90%) |
Jun 29, 2010 | 20.51 | 21.23 | 20.37 | 20.51 | 146 | -1.50(-6.83%) |
Jun 25, 2010 | 22.01 | 22.28 | 21.51 | 22.01 | 13,839,896 | +0.18(+0.85%) |
Jun 24, 2010 | 22.06 | 22.35 | 21.72 | 21.83 | 8,962,161 | -0.60(-2.68%) |
Jun 23, 2010 | 22.02 | 22.58 | 21.93 | 22.43 | 1,463 | +0.04(+0.18%) |
Jun 22, 2010 | 22.97 | 23.10 | 22.30 | 22.39 | 146 | -0.64(-2.79%) |
Jun 21, 2010 | 23.44 | 23.76 | 22.87 | 23.03 | 11,483,185 | -0.09(-0.38%) |
Jun 18, 2010 | 23.12 | 23.34 | 22.93 | 23.12 | 9,561,308 | +0.00(+0.00%) |
Jun 17, 2010 | 23.22 | 23.29 | 22.88 | 23.12 | 579,783 | -0.16(-0.68%) |
Jun 16, 2010 | 22.74 | 23.33 | 22.72 | 23.28 | 11,554,385 | +0.31(+1.37%) |
Jun 15, 2010 | 22.47 | 22.97 | 22.38 | 22.96 | 731 | +0.75(+3.38%) |
Jun 14, 2010 | 22.66 | 22.95 | 22.15 | 22.21 | 8,814,907 | -0.14(-0.64%) |
Jun 11, 2010 | 21.85 | 22.47 | 21.79 | 22.35 | 10,580,463 | +0.20(+0.89%) |
Jun 10, 2010 | 21.81 | 22.21 | 21.79 | 22.15 | 11,513,730 | +0.88(+4.15%) |
Jun 09, 2010 | 21.27 | 21.64 | 21.18 | 21.27 | 15,290,824 | +0.47(+2.26%) |
Jun 08, 2010 | 20.72 | 20.86 | 20.25 | 20.80 | 12,691,180 | +0.29(+1.43%) |
Jun 07, 2010 | 20.82 | 21.05 | 20.44 | 20.51 | 10,841,968 | -0.44(-2.09%) |
Jun 04, 2010 | 20.94 | 21.81 | 20.75 | 20.94 | 12,434,213 | -0.89(-4.07%) |
Jun 03, 2010 | 22.01 | 22.01 | 21.27 | 21.83 | 146 | +0.02(+0.09%) |
Jun 02, 2010 | 20.90 | 21.83 | 20.82 | 21.81 | 3,951 | +1.13(+5.49%) |
Jun 01, 2010 | 21.05 | 21.49 | 20.62 | 20.68 | 585 | -0.14(-0.66%) |
May 28, 2010 | 20.82 | 21.32 | 20.64 | 20.82 | 12,304,988 | -0.26(-1.23%) |
May 27, 2010 | 20.19 | 21.08 | 20.16 | 21.07 | 14,402,776 | +1.41(+7.20%) |
May 26, 2010 | 20.06 | 20.22 | 19.59 | 19.66 | 1,609 | +0.11(+0.56%) |
May 25, 2010 | 19.16 | 19.59 | 18.89 | 19.55 | 439 | -0.20(-1.00%) |
May 24, 2010 | 20.12 | 20.14 | 19.71 | 19.75 | 16,603,850 | -0.36(-1.77%) |
May 21, 2010 | 19.11 | 20.19 | 19.07 | 20.10 | 22,033,214 | +0.62(+3.19%) |
May 20, 2010 | 19.65 | 19.75 | 19.13 | 19.48 | 3,658 | -0.96(-4.68%) |
May 19, 2010 | 20.35 | 20.50 | 19.79 | 20.44 | 18,909,422 | -0.23(-1.12%) |
May 18, 2010 | 21.27 | 21.48 | 20.62 | 20.67 | 292 | +0.03(+0.13%) |
May 17, 2010 | 21.20 | 21.31 | 20.19 | 20.64 | 15,192,454 | -0.53(-2.52%) |
May 14, 2010 | 21.18 | 21.57 | 20.91 | 21.18 | 12,237,679 | -0.71(-3.25%) |
May 13, 2010 | 22.00 | 22.20 | 21.73 | 21.89 | 9,933,958 | -0.12(-0.56%) |
May 12, 2010 | 21.53 | 22.07 | 21.53 | 22.01 | 13,500,322 | +0.62(+2.91%) |
May 11, 2010 | 21.87 | 21.93 | 21.37 | 21.39 | 292 | -0.37(-1.70%) |
May 10, 2010 | 21.84 | 21.92 | 21.51 | 21.76 | 17,577,808 | +0.86(+4.12%) |
May 07, 2010 | 20.93 | 21.06 | 20.06 | 20.90 | 24,058,490 | +0.26(+1.26%) |
May 06, 2010 | 20.60 | 21.73 | 19.61 | 20.64 | 1,345,985 | -1.03(-4.73%) |
May 05, 2010 | 21.83 | 22.30 | 21.53 | 21.66 | 23,451,910 | -1.28(-5.57%) |
May 04, 2010 | 23.26 | 23.85 | 22.88 | 22.94 | 24,119,334 | -0.51(-2.16%) |