Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.19 | 22.45 | 21.85 | 22.19 | 6,223,201 | -0.20(-0.88%) |
Jul 29, 2010 | 22.82 | 22.94 | 22.08 | 22.39 | 233 | -0.00(-0.02%) |
Jul 28, 2010 | 22.36 | 22.68 | 22.31 | 22.39 | 5,220,248 | +0.00(+0.00%) |
Jul 27, 2010 | 22.69 | 22.71 | 22.10 | 22.39 | 7,743,196 | +0.18(+0.81%) |
Jul 26, 2010 | 22.11 | 22.21 | 21.85 | 22.21 | 5,887,258 | +0.01(+0.04%) |
Jul 23, 2010 | 21.77 | 22.21 | 21.61 | 22.20 | 8,439,004 | +0.57(+2.65%) |
Jul 22, 2010 | 21.38 | 21.81 | 21.35 | 21.63 | 1,871 | +0.88(+4.26%) |
Jul 21, 2010 | 21.21 | 21.26 | 20.60 | 20.74 | 9,272,869 | -0.26(-1.22%) |
Jul 20, 2010 | 20.03 | 21.10 | 19.99 | 21.00 | 1,169 | +1.11(+5.59%) |
Jul 19, 2010 | 19.94 | 20.09 | 19.67 | 19.89 | 5,172,501 | +0.33(+1.70%) |
Jul 16, 2010 | 19.56 | 20.12 | 19.47 | 19.56 | 7,484,261 | -0.30(-1.51%) |
Jul 15, 2010 | 20.28 | 20.28 | 19.71 | 19.86 | 6,907,613 | -0.48(-2.35%) |
Jul 14, 2010 | 20.12 | 20.50 | 20.05 | 20.33 | 4,179,879 | +0.01(+0.06%) |
Jul 13, 2010 | 20.45 | 20.49 | 20.22 | 20.32 | 701 | +0.30(+1.48%) |
Jul 12, 2010 | 20.14 | 20.34 | 19.84 | 20.02 | 5,041,038 | -0.61(-2.97%) |
Jul 09, 2010 | 20.64 | 20.70 | 20.30 | 20.64 | 5,004,930 | +0.43(+2.14%) |
Jul 08, 2010 | 20.17 | 20.24 | 19.75 | 20.21 | 9,859,202 | +0.17(+0.85%) |
Jul 07, 2010 | 19.31 | 20.03 | 19.25 | 20.03 | 7,944,514 | +0.60(+3.08%) |
Jul 06, 2010 | 19.71 | 19.85 | 19.20 | 19.44 | 8,057,246 | +0.49(+2.59%) |
Jul 02, 2010 | 18.94 | 19.46 | 18.78 | 18.94 | 7,019,222 | +0.03(+0.16%) |
Jul 01, 2010 | 19.19 | 19.25 | 18.49 | 18.91 | 11,949,737 | +0.28(+1.51%) |
Jun 30, 2010 | 18.86 | 19.36 | 18.53 | 18.63 | 10,090,436 | -0.78(-4.01%) |
Jun 29, 2010 | 20.03 | 20.06 | 19.23 | 19.41 | 1,684 | -1.44(-6.89%) |
Jun 25, 2010 | 20.85 | 20.92 | 20.24 | 20.85 | 6,341,624 | -0.09(-0.43%) |
Jun 24, 2010 | 21.30 | 21.33 | 20.83 | 20.94 | 5,780,694 | -0.88(-4.04%) |
Jun 23, 2010 | 21.80 | 21.99 | 21.28 | 21.82 | 8,457,227 | +0.50(+2.32%) |
Jun 22, 2010 | 21.70 | 21.91 | 21.25 | 21.32 | 4,445 | -0.35(-1.62%) |
Jun 21, 2010 | 22.16 | 22.25 | 21.46 | 21.67 | 9,891,907 | +0.53(+2.51%) |
Jun 18, 2010 | 21.14 | 21.17 | 20.95 | 21.14 | 4,673,142 | +0.12(+0.55%) |
Jun 17, 2010 | 21.34 | 21.36 | 20.80 | 21.03 | 6,507,216 | -0.16(-0.77%) |
Jun 16, 2010 | 21.12 | 21.36 | 21.04 | 21.19 | 6,203,728 | -0.16(-0.74%) |
Jun 15, 2010 | 20.95 | 21.36 | 20.77 | 21.35 | 233 | +0.84(+4.08%) |
Jun 14, 2010 | 20.75 | 20.98 | 20.36 | 20.51 | 7,588,166 | +0.30(+1.48%) |
Jun 11, 2010 | 19.90 | 20.24 | 19.80 | 20.21 | 6,919,186 | -0.38(-1.85%) |
Jun 10, 2010 | 20.51 | 20.65 | 20.06 | 20.59 | 935 | +1.46(+7.64%) |
Jun 09, 2010 | 19.41 | 19.77 | 19.02 | 19.13 | 9,214,606 | -0.06(-0.31%) |
Jun 08, 2010 | 18.73 | 19.23 | 18.49 | 19.19 | 9,356,129 | +0.69(+3.74%) |
Jun 07, 2010 | 19.01 | 19.15 | 18.48 | 18.50 | 9,100,187 | -0.26(-1.37%) |
Jun 04, 2010 | 18.75 | 19.50 | 18.63 | 18.75 | 10,146,759 | -1.06(-5.35%) |
Jun 03, 2010 | 20.32 | 20.33 | 19.44 | 19.81 | 8,920,354 | -0.15(-0.75%) |
Jun 02, 2010 | 19.35 | 19.96 | 19.22 | 19.96 | 20,053 | +0.84(+4.38%) |
Jun 01, 2010 | 19.43 | 19.96 | 19.12 | 19.12 | 8,779,856 | -0.58(-2.93%) |
May 28, 2010 | 19.70 | 19.99 | 19.38 | 19.70 | 7,252,745 | -0.52(-2.56%) |
May 27, 2010 | 19.62 | 20.22 | 19.36 | 20.22 | 10,095,107 | +1.70(+9.19%) |
May 26, 2010 | 18.66 | 19.27 | 18.36 | 18.52 | 467 | +0.20(+1.10%) |
May 25, 2010 | 17.37 | 18.32 | 17.20 | 18.32 | 6,018 | +0.33(+1.85%) |
May 24, 2010 | 18.41 | 18.46 | 17.95 | 17.98 | 8,993,862 | -0.17(-0.94%) |
May 21, 2010 | 17.28 | 18.20 | 17.19 | 18.15 | 18,596,384 | +1.12(+6.55%) |
May 20, 2010 | 17.01 | 17.60 | 16.92 | 17.04 | 6,079 | -1.63(-8.72%) |
May 19, 2010 | 18.50 | 18.77 | 18.13 | 18.67 | 13,188,490 | -0.45(-2.35%) |
May 18, 2010 | 19.83 | 20.04 | 19.05 | 19.12 | 2,896 | -0.38(-1.97%) |
May 17, 2010 | 19.88 | 19.94 | 18.93 | 19.50 | 9,180,087 | -0.65(-3.20%) |
May 14, 2010 | 20.15 | 20.30 | 19.77 | 20.15 | 9,164,475 | -0.82(-3.91%) |
May 13, 2010 | 21.09 | 21.37 | 20.89 | 20.97 | 6,967,324 | -0.05(-0.22%) |
May 12, 2010 | 20.86 | 21.11 | 20.77 | 21.01 | 7,333,120 | +0.30(+1.44%) |
May 11, 2010 | 21.15 | 21.26 | 20.57 | 20.71 | 233 | -0.58(-2.73%) |
May 10, 2010 | 21.10 | 21.34 | 21.01 | 21.30 | 13,000,476 | +1.67(+8.49%) |
May 07, 2010 | 20.05 | 20.19 | 19.09 | 19.63 | 19,166,786 | +0.26(+1.37%) |
May 06, 2010 | 19.36 | 20.60 | 18.11 | 19.36 | 6,905 | -0.94(-4.61%) |
May 05, 2010 | 20.44 | 20.93 | 20.24 | 20.30 | 14,784,084 | -0.23(-1.10%) |
May 04, 2010 | 20.48 | 20.97 | 20.24 | 20.53 | 1,392 | +0.05(+0.23%) |