Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.15 | 22.21 | 21.59 | 22.15 | 2,766,238 | +0.11(+0.50%) |
Jul 29, 2010 | 22.55 | 23.12 | 21.23 | 22.04 | 5,399,270 | -0.39(-1.72%) |
Jul 28, 2010 | 22.42 | 23.12 | 22.26 | 22.42 | 158 | -0.54(-2.37%) |
Jul 27, 2010 | 22.97 | 23.36 | 22.22 | 22.97 | 211 | +0.00(+0.00%) |
Jul 26, 2010 | 22.35 | 22.97 | 22.28 | 22.97 | 1,714,969 | +0.60(+2.68%) |
Jul 23, 2010 | 22.04 | 22.63 | 21.95 | 22.37 | 2,424,044 | +0.26(+1.18%) |
Jul 22, 2010 | 21.73 | 22.16 | 21.63 | 22.11 | 2,406,441 | +0.70(+3.28%) |
Jul 21, 2010 | 21.17 | 21.55 | 21.00 | 21.41 | 2,945,167 | +0.55(+2.65%) |
Jul 20, 2010 | 20.85 | 20.90 | 19.40 | 20.85 | 161 | +1.00(+5.04%) |
Jul 19, 2010 | 19.83 | 20.01 | 19.57 | 19.85 | 1,666,134 | +0.12(+0.60%) |
Jul 16, 2010 | 19.73 | 20.55 | 19.60 | 19.73 | 3,386,527 | -0.95(-4.57%) |
Jul 15, 2010 | 20.86 | 20.90 | 20.14 | 20.68 | 2,161,329 | -0.21(-1.02%) |
Jul 14, 2010 | 21.46 | 21.47 | 20.73 | 20.89 | 2,342,814 | -0.49(-2.29%) |
Jul 13, 2010 | 21.15 | 21.52 | 20.96 | 21.38 | 2,042,771 | +0.85(+4.15%) |
Jul 12, 2010 | 20.72 | 21.05 | 20.40 | 20.53 | 1,717,786 | -0.20(-0.99%) |
Jul 09, 2010 | 20.73 | 20.83 | 20.28 | 20.73 | 1,464,481 | +0.29(+1.42%) |
Jul 08, 2010 | 20.08 | 20.46 | 19.86 | 20.44 | 762 | +0.60(+3.01%) |
Jul 07, 2010 | 18.92 | 19.85 | 18.78 | 19.85 | 2,097,207 | +1.09(+5.79%) |
Jul 06, 2010 | 19.45 | 19.71 | 18.47 | 18.76 | 205 | -0.33(-1.73%) |
Jul 02, 2010 | 19.09 | 19.44 | 18.93 | 19.09 | 1,558,898 | -0.13(-0.70%) |
Jul 01, 2010 | 19.60 | 19.82 | 18.57 | 19.22 | 2,693,662 | -0.38(-1.93%) |
Jun 30, 2010 | 19.88 | 20.29 | 19.55 | 19.60 | 369 | -0.22(-1.11%) |
Jun 29, 2010 | 20.40 | 20.40 | 19.67 | 19.82 | 1,597,379 | -1.44(-6.77%) |
Jun 25, 2010 | 21.26 | 21.52 | 20.87 | 21.26 | 1,876,706 | +0.20(+0.93%) |
Jun 24, 2010 | 21.82 | 21.86 | 20.99 | 21.07 | 2,058,955 | -1.02(-4.60%) |
Jun 23, 2010 | 22.44 | 22.49 | 21.81 | 22.08 | 1,129,350 | -0.41(-1.82%) |
Jun 22, 2010 | 22.68 | 23.10 | 22.36 | 22.49 | 1,506,915 | -0.27(-1.18%) |
Jun 21, 2010 | 23.37 | 23.98 | 22.53 | 22.76 | 2,718,069 | +0.08(+0.35%) |
Jun 18, 2010 | 22.68 | 22.74 | 22.32 | 22.68 | 2,217,501 | +0.66(+3.00%) |
Jun 17, 2010 | 22.21 | 22.37 | 21.52 | 22.02 | 1,399,658 | -0.20(-0.92%) |
Jun 16, 2010 | 22.53 | 22.62 | 22.17 | 22.22 | 2,063,936 | -0.47(-2.08%) |
Jun 15, 2010 | 22.48 | 22.87 | 22.35 | 22.69 | 1,624,322 | +0.46(+2.05%) |
Jun 14, 2010 | 22.39 | 22.73 | 22.15 | 22.24 | 2,465,738 | +0.22(+1.00%) |
Jun 11, 2010 | 21.55 | 22.03 | 21.54 | 22.02 | 1,380,824 | +0.08(+0.36%) |
Jun 10, 2010 | 21.15 | 21.95 | 20.94 | 21.94 | 2,501,767 | +1.35(+6.53%) |
Jun 09, 2010 | 20.74 | 21.34 | 20.47 | 20.59 | 2,560,702 | +0.11(+0.54%) |
Jun 08, 2010 | 20.58 | 21.01 | 19.99 | 20.48 | 3,554,551 | -0.09(-0.46%) |
Jun 07, 2010 | 21.79 | 21.85 | 20.57 | 20.58 | 2,484,996 | -1.01(-4.67%) |
Jun 04, 2010 | 21.58 | 22.09 | 21.51 | 21.58 | 2,696,231 | -0.86(-3.82%) |
Jun 03, 2010 | 22.68 | 22.84 | 21.96 | 22.44 | 1,606,890 | -0.12(-0.52%) |
Jun 02, 2010 | 21.89 | 22.56 | 21.49 | 22.56 | 1,596,941 | +0.99(+4.60%) |
Jun 01, 2010 | 22.32 | 22.76 | 21.57 | 21.57 | 2,059,226 | -0.99(-4.39%) |
May 28, 2010 | 22.56 | 23.08 | 22.36 | 22.56 | 1,533,542 | -0.50(-2.18%) |
May 27, 2010 | 22.21 | 23.07 | 22.09 | 23.06 | 1,530,587 | +1.48(+6.85%) |
May 26, 2010 | 21.99 | 22.28 | 21.51 | 21.58 | 2,019,810 | -0.08(-0.36%) |
May 25, 2010 | 20.36 | 21.73 | 20.15 | 21.66 | 3,610,686 | +0.53(+2.49%) |
May 24, 2010 | 21.41 | 22.03 | 21.13 | 21.14 | 2,854,068 | -0.51(-2.36%) |
May 21, 2010 | 20.37 | 21.91 | 20.22 | 21.65 | 3,812,424 | +0.83(+3.97%) |
May 20, 2010 | 20.45 | 21.21 | 20.40 | 20.82 | 4,686,436 | -1.18(-5.36%) |
May 19, 2010 | 21.81 | 22.06 | 21.14 | 22.00 | 2,940,359 | -0.11(-0.50%) |
May 18, 2010 | 22.89 | 23.26 | 22.07 | 22.11 | 2,558,105 | -0.53(-2.33%) |
May 17, 2010 | 23.19 | 23.37 | 21.96 | 22.64 | 4,243,539 | -0.32(-1.41%) |
May 14, 2010 | 22.96 | 23.57 | 22.69 | 22.96 | 4,454,477 | -0.55(-2.34%) |
May 13, 2010 | 23.83 | 23.99 | 23.45 | 23.51 | 2,689,146 | -0.30(-1.26%) |
May 12, 2010 | 23.10 | 23.98 | 23.02 | 23.81 | 3,973,858 | +0.96(+4.20%) |
May 11, 2010 | 22.64 | 23.05 | 22.55 | 22.85 | 3,751,184 | +0.47(+2.11%) |
May 10, 2010 | 22.17 | 22.39 | 22.07 | 22.38 | 2,632,286 | +1.31(+6.24%) |
May 07, 2010 | 21.40 | 22.11 | 20.86 | 21.07 | 5,136,720 | -0.62(-2.87%) |
May 06, 2010 | 21.69 | 23.03 | 19.66 | 21.69 | 127 | -1.14(-4.98%) |
May 05, 2010 | 22.84 | 23.06 | 22.55 | 22.82 | 4,999,496 | -0.51(-2.18%) |
May 04, 2010 | 24.68 | 24.68 | 23.21 | 23.33 | 3,289,144 | -1.75(-7.00%) |