Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.34 | 20.38 | 19.71 | 20.34 | 20,817,268 | +0.33(+1.64%) |
Jul 29, 2010 | 20.17 | 20.35 | 19.81 | 20.01 | 2,242 | -0.02(-0.11%) |
Jul 28, 2010 | 20.04 | 20.66 | 19.98 | 20.04 | 2,067 | -0.36(-1.75%) |
Jul 27, 2010 | 20.39 | 20.96 | 20.36 | 20.39 | 3,373 | -0.29(-1.41%) |
Jul 26, 2010 | 20.15 | 20.74 | 20.14 | 20.68 | 22,633,848 | +0.53(+2.62%) |
Jul 23, 2010 | 20.08 | 20.24 | 19.91 | 20.16 | 26,599,118 | +0.02(+0.11%) |
Jul 22, 2010 | 19.77 | 20.31 | 19.77 | 20.14 | 40,574 | +0.54(+2.73%) |
Jul 21, 2010 | 19.82 | 19.99 | 19.51 | 19.60 | 24,051,822 | -0.33(-1.65%) |
Jul 20, 2010 | 19.93 | 20.00 | 18.99 | 19.93 | 32,626,884 | +0.61(+3.18%) |
Jul 19, 2010 | 19.38 | 19.45 | 19.16 | 19.31 | 23,911,452 | -0.03(-0.15%) |
Jul 16, 2010 | 19.34 | 20.18 | 19.30 | 19.34 | 30,652,810 | -0.71(-3.52%) |
Jul 15, 2010 | 20.14 | 20.27 | 19.92 | 20.05 | 18,974,224 | -0.13(-0.64%) |
Jul 14, 2010 | 20.37 | 20.37 | 20.04 | 20.18 | 21,041 | -0.26(-1.26%) |
Jul 13, 2010 | 20.43 | 20.65 | 20.18 | 20.43 | 45,777 | +0.24(+1.17%) |
Jul 12, 2010 | 20.14 | 20.52 | 20.14 | 20.20 | 19,985,032 | +0.04(+0.18%) |
Jul 09, 2010 | 20.16 | 20.21 | 19.93 | 20.16 | 18,931,976 | +0.08(+0.39%) |
Jul 08, 2010 | 20.23 | 20.25 | 19.78 | 20.09 | 6,503 | +0.10(+0.50%) |
Jul 07, 2010 | 19.61 | 20.04 | 19.49 | 19.99 | 30,548,008 | +0.48(+2.45%) |
Jul 06, 2010 | 19.97 | 20.07 | 19.34 | 19.51 | 6,592 | -0.30(-1.51%) |
Jul 02, 2010 | 19.81 | 19.99 | 19.68 | 19.81 | 21,589,954 | -0.11(-0.57%) |
Jul 01, 2010 | 20.27 | 20.33 | 19.61 | 19.92 | 38,009,088 | -0.11(-0.53%) |
Jun 30, 2010 | 20.03 | 20.59 | 19.97 | 20.03 | 32,721 | -0.28(-1.37%) |
Jun 29, 2010 | 20.80 | 20.80 | 20.28 | 20.31 | 30,147 | -1.24(-5.76%) |
Jun 25, 2010 | 21.55 | 21.58 | 21.11 | 21.55 | 61,096,452 | +0.38(+1.79%) |
Jun 24, 2010 | 21.17 | 21.54 | 21.10 | 21.17 | 26,082 | -0.59(-2.72%) |
Jun 23, 2010 | 21.82 | 21.97 | 21.60 | 21.76 | 34,753,020 | -0.08(-0.36%) |
Jun 22, 2010 | 22.45 | 22.55 | 21.78 | 21.84 | 19,495 | -0.59(-2.61%) |
Jun 21, 2010 | 22.95 | 22.97 | 22.29 | 22.43 | 23,264,772 | -0.36(-1.60%) |
Jun 18, 2010 | 22.79 | 23.04 | 22.68 | 22.79 | 27,730,890 | +0.02(+0.09%) |
Jun 17, 2010 | 22.97 | 23.05 | 22.44 | 22.77 | 930 | -0.16(-0.72%) |
Jun 16, 2010 | 22.93 | 23.02 | 22.60 | 22.93 | 22,875,316 | -0.09(-0.37%) |
Jun 15, 2010 | 23.02 | 23.10 | 22.51 | 23.02 | 61,152 | +0.14(+0.62%) |
Jun 14, 2010 | 23.17 | 23.29 | 22.82 | 22.87 | 28,423,424 | -0.11(-0.50%) |
Jun 11, 2010 | 23.05 | 23.19 | 22.68 | 22.99 | 19,193,558 | -0.36(-1.53%) |
Jun 10, 2010 | 23.35 | 23.37 | 22.90 | 23.35 | 31,896 | +0.68(+3.02%) |
Jun 09, 2010 | 22.74 | 23.12 | 22.56 | 22.66 | 22,128,224 | -0.04(-0.16%) |
Jun 08, 2010 | 22.50 | 22.73 | 22.30 | 22.70 | 140 | +0.19(+0.82%) |
Jun 07, 2010 | 23.02 | 23.13 | 22.48 | 22.51 | 29,226,184 | -0.43(-1.87%) |
Jun 04, 2010 | 22.94 | 23.47 | 22.79 | 22.94 | 28,117,328 | -0.91(-3.83%) |
Jun 03, 2010 | 24.19 | 24.30 | 23.67 | 23.85 | 21,936,244 | -0.31(-1.30%) |
Jun 02, 2010 | 23.99 | 24.17 | 23.82 | 24.17 | 19,989,110 | +0.24(+0.98%) |
Jun 01, 2010 | 23.85 | 24.38 | 23.70 | 23.93 | 238 | -0.06(-0.25%) |
May 28, 2010 | 23.99 | 24.54 | 23.96 | 23.99 | 24,769,924 | -0.49(-2.00%) |
May 27, 2010 | 24.45 | 24.57 | 24.22 | 24.48 | 23,117,240 | +0.36(+1.50%) |
May 26, 2010 | 24.48 | 24.76 | 24.04 | 24.12 | 4,262 | +0.04(+0.18%) |
May 25, 2010 | 23.06 | 24.12 | 22.97 | 24.08 | 143,524 | +0.54(+2.29%) |
May 24, 2010 | 23.28 | 23.79 | 23.21 | 23.54 | 34,256,440 | +0.14(+0.61%) |
May 21, 2010 | 22.86 | 23.72 | 22.85 | 23.40 | 50,820,596 | +0.09(+0.40%) |
May 20, 2010 | 23.46 | 23.78 | 23.23 | 23.30 | 19,345 | -1.06(-4.33%) |
May 19, 2010 | 24.36 | 24.49 | 23.84 | 24.36 | 38,390,820 | -0.25(-1.01%) |
May 18, 2010 | 25.37 | 25.72 | 24.25 | 24.61 | 66,151 | -0.61(-2.42%) |
May 17, 2010 | 24.78 | 25.29 | 24.15 | 25.22 | 47,273,508 | +0.28(+1.11%) |
May 14, 2010 | 24.94 | 25.13 | 24.63 | 24.94 | 31,927,162 | -0.05(-0.20%) |
May 13, 2010 | 25.40 | 25.51 | 24.88 | 24.99 | 28,509,634 | -0.24(-0.95%) |
May 12, 2010 | 25.27 | 25.46 | 25.07 | 25.23 | 26,944,038 | -0.01(-0.06%) |
May 11, 2010 | 25.36 | 25.48 | 25.12 | 25.24 | 37,578,384 | +0.24(+0.96%) |
May 10, 2010 | 24.81 | 25.07 | 24.71 | 25.00 | 30,603,322 | +1.32(+5.56%) |
May 07, 2010 | 23.91 | 24.32 | 23.12 | 23.69 | 40,406,236 | -0.35(-1.47%) |
May 06, 2010 | 24.09 | 25.06 | 22.72 | 24.04 | 7,339 | -0.94(-3.74%) |
May 05, 2010 | 25.03 | 25.27 | 24.82 | 24.98 | 34,400,560 | -0.12(-0.48%) |
May 04, 2010 | 25.20 | 25.22 | 24.65 | 25.10 | 1,093 | -0.32(-1.25%) |