Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.33 | 21.43 | 21.09 | 21.33 | 1,838,111 | -0.02(-0.09%) |
Jul 29, 2010 | 21.54 | 21.65 | 21.18 | 21.35 | 1,159,184 | +0.10(+0.46%) |
Jul 28, 2010 | 21.33 | 21.38 | 21.20 | 21.25 | 994,077 | -0.14(-0.64%) |
Jul 27, 2010 | 21.46 | 21.46 | 21.22 | 21.39 | 1,346,676 | +0.07(+0.31%) |
Jul 26, 2010 | 21.04 | 21.32 | 21.01 | 21.32 | 1,457,276 | +0.16(+0.77%) |
Jul 23, 2010 | 20.88 | 21.16 | 20.83 | 21.16 | 3,148,617 | +0.23(+1.09%) |
Jul 22, 2010 | 20.74 | 20.99 | 20.73 | 20.93 | 1,459,765 | +0.70(+3.45%) |
Jul 21, 2010 | 20.61 | 20.64 | 20.18 | 20.23 | 1,680,963 | -0.37(-1.78%) |
Jul 20, 2010 | 20.18 | 20.63 | 20.15 | 20.60 | 1,242,306 | +0.12(+0.57%) |
Jul 19, 2010 | 20.54 | 20.56 | 20.28 | 20.48 | 1,008,812 | +0.15(+0.74%) |
Jul 16, 2010 | 20.33 | 20.77 | 20.30 | 20.33 | 1,552,158 | -0.68(-3.23%) |
Jul 15, 2010 | 20.94 | 21.04 | 20.68 | 21.01 | 1,597,183 | +0.14(+0.66%) |
Jul 14, 2010 | 20.79 | 20.92 | 20.69 | 20.87 | 1,821,997 | +0.03(+0.13%) |
Jul 13, 2010 | 20.73 | 20.87 | 20.67 | 20.84 | 1,220,247 | +0.36(+1.75%) |
Jul 12, 2010 | 20.37 | 20.50 | 20.32 | 20.48 | 1,418,111 | -0.06(-0.29%) |
Jul 09, 2010 | 20.54 | 20.54 | 20.30 | 20.54 | 1,191,500 | +0.01(+0.06%) |
Jul 08, 2010 | 20.39 | 20.53 | 20.25 | 20.53 | 1,313,149 | +0.24(+1.16%) |
Jul 07, 2010 | 19.80 | 20.34 | 19.79 | 20.30 | 2,027,714 | +0.63(+3.22%) |
Jul 06, 2010 | 19.88 | 20.00 | 19.57 | 19.66 | 1,530,897 | +0.38(+1.96%) |
Jul 02, 2010 | 19.28 | 19.52 | 19.17 | 19.28 | 1,642,693 | +0.06(+0.31%) |
Jul 01, 2010 | 19.32 | 19.37 | 19.03 | 19.22 | 9,274,886 | +0.12(+0.65%) |
Jun 30, 2010 | 19.22 | 19.43 | 19.08 | 19.10 | 1,634,926 | -0.08(-0.41%) |
Jun 29, 2010 | 19.55 | 19.55 | 19.13 | 19.18 | 2,416,885 | -0.87(-4.33%) |
Jun 25, 2010 | 20.05 | 20.11 | 19.77 | 20.05 | 1,341,788 | +0.12(+0.59%) |
Jun 24, 2010 | 20.14 | 20.18 | 19.88 | 19.93 | 1,473,104 | -0.35(-1.74%) |
Jun 23, 2010 | 20.34 | 20.43 | 20.05 | 20.28 | 1,701,190 | +0.12(+0.58%) |
Jun 22, 2010 | 20.48 | 20.54 | 20.11 | 20.16 | 1,349,967 | -0.26(-1.28%) |
Jun 21, 2010 | 20.75 | 20.77 | 20.35 | 20.43 | 1,207,885 | +0.02(+0.10%) |
Jun 18, 2010 | 20.41 | 20.51 | 20.35 | 20.41 | 929,479 | -0.03(-0.13%) |
Jun 17, 2010 | 20.47 | 20.48 | 20.24 | 20.43 | 1,695,656 | +0.03(+0.13%) |
Jun 16, 2010 | 20.24 | 20.46 | 20.18 | 20.41 | 1,176,561 | -0.05(-0.26%) |
Jun 15, 2010 | 20.17 | 20.48 | 20.10 | 20.46 | 1,561,801 | +0.63(+3.16%) |
Jun 14, 2010 | 19.99 | 20.11 | 19.81 | 19.83 | 2,221,940 | +0.11(+0.56%) |
Jun 11, 2010 | 19.46 | 19.73 | 19.43 | 19.72 | 2,108,184 | +0.05(+0.23%) |
Jun 10, 2010 | 19.45 | 19.69 | 19.37 | 19.67 | 2,332,563 | +0.80(+4.22%) |
Jun 09, 2010 | 19.06 | 19.26 | 18.78 | 18.88 | 1,876,647 | -0.05(-0.28%) |
Jun 08, 2010 | 18.71 | 18.96 | 18.58 | 18.93 | 4,384,962 | +0.30(+1.61%) |
Jun 07, 2010 | 19.02 | 19.09 | 18.62 | 18.63 | 5,388,599 | -0.28(-1.49%) |
Jun 04, 2010 | 18.91 | 19.36 | 18.83 | 18.91 | 21,639,474 | -0.80(-4.08%) |
Jun 03, 2010 | 19.92 | 19.93 | 19.58 | 19.71 | 3,106,934 | -0.10(-0.53%) |
Jun 02, 2010 | 19.35 | 19.82 | 19.25 | 19.82 | 1,580,859 | +0.59(+3.06%) |
Jun 01, 2010 | 19.32 | 19.76 | 19.23 | 19.23 | 3,104,513 | -0.22(-1.14%) |
May 28, 2010 | 19.45 | 19.79 | 19.39 | 19.45 | 1,692,154 | -0.39(-1.98%) |
May 27, 2010 | 19.49 | 19.84 | 19.35 | 19.84 | 2,145,438 | +1.05(+5.60%) |
May 26, 2010 | 19.15 | 19.26 | 18.73 | 18.79 | 2,728,271 | -0.31(-1.61%) |
May 25, 2010 | 18.56 | 19.10 | 18.49 | 19.10 | 4,422,903 | -0.04(-0.20%) |
May 24, 2010 | 19.34 | 19.49 | 19.13 | 19.14 | 2,061,809 | -0.44(-2.24%) |
May 21, 2010 | 18.97 | 19.66 | 18.92 | 19.58 | 3,402,041 | +0.61(+3.24%) |
May 20, 2010 | 19.05 | 19.49 | 18.96 | 18.96 | 3,509,327 | -0.90(-4.54%) |
May 19, 2010 | 19.71 | 19.92 | 19.50 | 19.86 | 3,615,211 | +0.14(+0.70%) |
May 18, 2010 | 20.39 | 20.43 | 19.65 | 19.73 | 2,200,194 | -0.44(-2.17%) |
May 17, 2010 | 20.29 | 20.36 | 19.75 | 20.16 | 5,574,726 | -0.05(-0.26%) |
May 14, 2010 | 20.22 | 20.58 | 20.02 | 20.22 | 2,462,172 | -0.57(-2.76%) |
May 13, 2010 | 20.93 | 21.06 | 20.77 | 20.79 | 3,283,323 | -0.25(-1.21%) |
May 12, 2010 | 21.04 | 21.16 | 20.96 | 21.05 | 3,907,724 | +0.20(+0.97%) |
May 11, 2010 | 21.05 | 21.12 | 20.79 | 20.84 | 12,794,653 | -0.27(-1.30%) |
May 10, 2010 | 21.01 | 21.12 | 20.92 | 21.12 | 4,430,549 | +1.29(+6.49%) |
May 07, 2010 | 20.16 | 20.30 | 19.47 | 19.83 | 5,779,258 | -0.07(-0.33%) |
May 06, 2010 | 20.69 | 20.82 | 17.62 | 19.90 | 765 | -0.91(-4.36%) |
May 05, 2010 | 20.89 | 21.07 | 20.77 | 20.80 | 2,865,211 | -0.42(-2.00%) |
May 04, 2010 | 21.54 | 21.56 | 21.16 | 21.23 | 2,267,155 | -0.88(-3.96%) |