Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.28 | 19.31 | 18.73 | 19.28 | 2,513,515 | +0.22(+1.17%) |
Jul 29, 2010 | 18.72 | 19.48 | 18.33 | 19.06 | 8,684,571 | -1.63(-7.88%) |
Jul 28, 2010 | 20.69 | 21.45 | 20.60 | 20.69 | 2,772 | -0.38(-1.81%) |
Jul 27, 2010 | 21.52 | 21.60 | 21.00 | 21.07 | 1,261,348 | -0.38(-1.78%) |
Jul 26, 2010 | 20.81 | 21.51 | 20.74 | 21.45 | 1,217,013 | +0.64(+3.06%) |
Jul 23, 2010 | 20.58 | 20.91 | 20.42 | 20.81 | 1,327,911 | +0.18(+0.89%) |
Jul 22, 2010 | 20.23 | 20.69 | 20.21 | 20.63 | 775 | +0.70(+3.51%) |
Jul 21, 2010 | 20.69 | 20.70 | 19.84 | 19.93 | 1,285,863 | -0.65(-3.17%) |
Jul 20, 2010 | 19.70 | 20.66 | 19.58 | 20.58 | 706 | +0.58(+2.90%) |
Jul 19, 2010 | 20.14 | 20.18 | 19.72 | 20.00 | 1,460,865 | -0.08(-0.40%) |
Jul 16, 2010 | 20.08 | 20.77 | 19.84 | 20.08 | 1,353,973 | -0.76(-3.63%) |
Jul 15, 2010 | 21.17 | 21.19 | 20.59 | 20.84 | 825,890 | -0.37(-1.76%) |
Jul 14, 2010 | 21.19 | 21.30 | 20.81 | 21.21 | 823,279 | -0.01(-0.04%) |
Jul 13, 2010 | 21.22 | 21.34 | 20.58 | 21.22 | 6,470 | +0.45(+2.14%) |
Jul 12, 2010 | 21.32 | 21.33 | 20.52 | 20.77 | 1,060,507 | -0.68(-3.19%) |
Jul 09, 2010 | 21.46 | 21.47 | 21.08 | 21.46 | 491,442 | +0.23(+1.09%) |
Jul 08, 2010 | 21.23 | 21.27 | 20.87 | 21.23 | 16,677 | +0.42(+2.03%) |
Jul 07, 2010 | 20.21 | 20.84 | 20.00 | 20.81 | 1,047,945 | +0.60(+2.95%) |
Jul 06, 2010 | 20.21 | 21.61 | 20.02 | 20.21 | 4,179 | -1.03(-4.83%) |
Jul 02, 2010 | 21.24 | 21.51 | 21.12 | 21.24 | 1,535,953 | -0.07(-0.34%) |
Jul 01, 2010 | 20.81 | 21.61 | 20.60 | 21.31 | 2,015,569 | +0.43(+2.06%) |
Jun 30, 2010 | 20.88 | 21.10 | 20.19 | 20.88 | 5,988 | +0.45(+2.22%) |
Jun 29, 2010 | 21.26 | 21.30 | 20.38 | 20.42 | 687 | -1.16(-5.38%) |
Jun 25, 2010 | 21.59 | 22.17 | 21.48 | 21.59 | 2,266,352 | -0.44(-1.99%) |
Jun 24, 2010 | 22.02 | 22.58 | 21.99 | 22.02 | 372 | -0.56(-2.50%) |
Jun 23, 2010 | 22.82 | 22.85 | 22.36 | 22.59 | 1,509,531 | -0.21(-0.91%) |
Jun 22, 2010 | 22.79 | 24.19 | 22.68 | 22.79 | 1,981 | -1.30(-5.38%) |
Jun 21, 2010 | 25.24 | 25.24 | 23.86 | 24.09 | 804,535 | -0.70(-2.82%) |
Jun 18, 2010 | 24.79 | 25.14 | 24.71 | 24.79 | 589,375 | -0.06(-0.22%) |
Jun 17, 2010 | 24.85 | 25.22 | 24.62 | 24.85 | 563 | -0.20(-0.79%) |
Jun 16, 2010 | 25.24 | 25.55 | 24.84 | 25.05 | 791,545 | -0.31(-1.22%) |
Jun 15, 2010 | 25.36 | 25.44 | 24.60 | 25.36 | 3,175 | +0.71(+2.87%) |
Jun 14, 2010 | 24.94 | 25.01 | 24.57 | 24.65 | 564,246 | -0.02(-0.06%) |
Jun 11, 2010 | 23.96 | 24.81 | 23.96 | 24.66 | 449,654 | +0.45(+1.84%) |
Jun 10, 2010 | 24.22 | 24.40 | 23.58 | 24.22 | 4,273 | +0.72(+3.08%) |
Jun 09, 2010 | 23.46 | 23.85 | 23.22 | 23.49 | 727,418 | +0.25(+1.06%) |
Jun 08, 2010 | 23.37 | 23.47 | 22.42 | 23.25 | 1,174,831 | -0.12(-0.51%) |
Jun 07, 2010 | 24.08 | 24.19 | 23.31 | 23.37 | 749,659 | -0.58(-2.42%) |
Jun 04, 2010 | 23.95 | 24.81 | 23.80 | 23.95 | 863,572 | -0.97(-3.89%) |
Jun 03, 2010 | 24.92 | 24.99 | 24.16 | 24.92 | 745,700 | +0.86(+3.57%) |
Jun 02, 2010 | 24.06 | 24.06 | 23.58 | 24.06 | 909,439 | +0.19(+0.80%) |
Jun 01, 2010 | 23.87 | 24.53 | 23.83 | 23.87 | 2,881 | -0.44(-1.80%) |
May 28, 2010 | 24.31 | 25.11 | 24.22 | 24.31 | 826,172 | -0.74(-2.95%) |
May 27, 2010 | 24.55 | 25.09 | 24.27 | 25.05 | 615,376 | +0.99(+4.13%) |
May 26, 2010 | 24.05 | 24.33 | 23.79 | 24.05 | 2,583 | +0.08(+0.33%) |
May 25, 2010 | 23.32 | 24.02 | 22.83 | 23.97 | 1,453,940 | +0.11(+0.47%) |
May 24, 2010 | 23.95 | 24.19 | 23.59 | 23.86 | 1,244,479 | -0.18(-0.73%) |
May 21, 2010 | 23.95 | 24.51 | 23.57 | 24.04 | 1,994,144 | -0.27(-1.11%) |
May 20, 2010 | 24.34 | 24.99 | 24.25 | 24.31 | 1,100 | -1.27(-4.97%) |
May 19, 2010 | 25.72 | 26.14 | 25.32 | 25.58 | 588,059 | -0.21(-0.83%) |
May 18, 2010 | 26.61 | 26.72 | 25.76 | 25.79 | 887,969 | -0.55(-2.08%) |
May 17, 2010 | 26.33 | 26.73 | 25.49 | 26.34 | 1,167,534 | +0.10(+0.39%) |
May 14, 2010 | 26.24 | 26.41 | 25.79 | 26.24 | 1,332,215 | -0.24(-0.90%) |
May 13, 2010 | 26.46 | 26.67 | 26.21 | 26.48 | 1,189,138 | -0.12(-0.45%) |
May 12, 2010 | 26.12 | 26.64 | 25.97 | 26.60 | 757,540 | +0.70(+2.70%) |
May 11, 2010 | 25.32 | 26.11 | 25.18 | 25.90 | 1,030,471 | +0.84(+3.37%) |
May 10, 2010 | 24.78 | 25.09 | 24.69 | 25.05 | 973,947 | +0.99(+4.10%) |
May 07, 2010 | 24.74 | 24.82 | 23.75 | 24.07 | 1,404,655 | -0.63(-2.54%) |
May 06, 2010 | 25.67 | 25.97 | 23.45 | 24.70 | 1,585,809 | -0.99(-3.84%) |
May 05, 2010 | 26.01 | 26.64 | 25.67 | 25.68 | 1,432,301 | -0.41(-1.58%) |
May 04, 2010 | 26.20 | 26.20 | 25.65 | 26.10 | 717 | -0.41(-1.53%) |