Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.75 | 19.78 | 19.18 | 19.75 | 2,454,021 | +0.23(+1.17%) |
Jul 29, 2010 | 19.18 | 19.95 | 18.78 | 19.52 | 8,479,012 | -1.67(-7.88%) |
Jul 28, 2010 | 21.19 | 21.97 | 21.10 | 21.19 | 2,706 | -0.39(-1.81%) |
Jul 27, 2010 | 22.04 | 22.13 | 21.51 | 21.58 | 1,231,492 | -0.39(-1.78%) |
Jul 26, 2010 | 21.32 | 22.04 | 21.24 | 21.97 | 1,188,207 | +0.65(+3.06%) |
Jul 23, 2010 | 21.08 | 21.42 | 20.91 | 21.32 | 1,296,480 | +0.19(+0.89%) |
Jul 22, 2010 | 20.72 | 21.20 | 20.70 | 21.13 | 757 | +0.72(+3.51%) |
Jul 21, 2010 | 21.20 | 21.20 | 20.32 | 20.41 | 1,255,427 | -0.67(-3.17%) |
Jul 20, 2010 | 20.18 | 21.16 | 20.06 | 21.08 | 689 | +0.59(+2.90%) |
Jul 19, 2010 | 20.63 | 20.67 | 20.19 | 20.49 | 1,426,287 | -0.08(-0.40%) |
Jul 16, 2010 | 20.57 | 21.28 | 20.32 | 20.57 | 1,321,925 | -0.77(-3.63%) |
Jul 15, 2010 | 21.69 | 21.70 | 21.09 | 21.34 | 806,342 | -0.38(-1.76%) |
Jul 14, 2010 | 21.70 | 21.82 | 21.32 | 21.73 | 803,792 | -0.01(-0.04%) |
Jul 13, 2010 | 21.73 | 21.86 | 21.08 | 21.73 | 6,317 | +0.46(+2.14%) |
Jul 12, 2010 | 21.84 | 21.85 | 21.02 | 21.28 | 1,035,406 | -0.70(-3.19%) |
Jul 09, 2010 | 21.98 | 21.99 | 21.60 | 21.98 | 479,810 | +0.24(+1.09%) |
Jul 08, 2010 | 21.74 | 21.78 | 21.38 | 21.74 | 16,282 | +0.43(+2.03%) |
Jul 07, 2010 | 20.70 | 21.34 | 20.49 | 21.31 | 1,023,141 | +0.61(+2.95%) |
Jul 06, 2010 | 20.70 | 22.13 | 20.50 | 20.70 | 4,080 | -1.05(-4.83%) |
Jul 02, 2010 | 21.75 | 22.03 | 21.64 | 21.75 | 1,499,598 | -0.07(-0.34%) |
Jul 01, 2010 | 21.31 | 22.13 | 21.10 | 21.82 | 1,967,861 | +0.44(+2.06%) |
Jun 30, 2010 | 21.38 | 21.61 | 20.68 | 21.38 | 5,846 | +0.46(+2.22%) |
Jun 29, 2010 | 21.77 | 21.82 | 20.87 | 20.92 | 671 | -1.19(-5.38%) |
Jun 25, 2010 | 22.11 | 22.71 | 22.00 | 22.11 | 2,212,709 | -0.45(-1.99%) |
Jun 24, 2010 | 22.56 | 23.13 | 22.52 | 22.56 | 363 | -0.58(-2.50%) |
Jun 23, 2010 | 23.37 | 23.40 | 22.90 | 23.14 | 1,473,801 | -0.21(-0.91%) |
Jun 22, 2010 | 23.35 | 24.78 | 23.23 | 23.35 | 1,934 | -1.33(-5.38%) |
Jun 21, 2010 | 25.85 | 25.85 | 24.44 | 24.68 | 785,492 | -0.72(-2.82%) |
Jun 18, 2010 | 25.39 | 25.75 | 25.31 | 25.39 | 575,425 | -0.06(-0.22%) |
Jun 17, 2010 | 25.45 | 25.83 | 25.22 | 25.45 | 549 | -0.20(-0.79%) |
Jun 16, 2010 | 25.85 | 26.17 | 25.44 | 25.65 | 772,810 | -0.32(-1.22%) |
Jun 15, 2010 | 25.97 | 26.05 | 25.20 | 25.97 | 3,100 | +0.73(+2.87%) |
Jun 14, 2010 | 25.55 | 25.62 | 25.16 | 25.25 | 550,891 | -0.02(-0.06%) |
Jun 11, 2010 | 24.54 | 25.42 | 24.54 | 25.26 | 439,011 | +0.46(+1.84%) |
Jun 10, 2010 | 24.81 | 24.99 | 24.15 | 24.81 | 4,172 | +0.74(+3.08%) |
Jun 09, 2010 | 24.03 | 24.43 | 23.79 | 24.06 | 710,201 | +0.25(+1.06%) |
Jun 08, 2010 | 23.93 | 24.04 | 22.97 | 23.81 | 1,147,024 | -0.12(-0.51%) |
Jun 07, 2010 | 24.67 | 24.77 | 23.88 | 23.93 | 731,915 | -0.59(-2.42%) |
Jun 04, 2010 | 24.53 | 25.42 | 24.37 | 24.53 | 843,132 | -0.99(-3.89%) |
Jun 03, 2010 | 25.52 | 25.60 | 24.75 | 25.52 | 728,050 | +0.88(+3.57%) |
Jun 02, 2010 | 24.64 | 24.64 | 24.15 | 24.64 | 887,913 | +0.20(+0.80%) |
Jun 01, 2010 | 24.45 | 25.12 | 24.41 | 24.45 | 2,813 | -0.45(-1.80%) |
May 28, 2010 | 24.89 | 25.72 | 24.81 | 24.89 | 806,617 | -0.76(-2.95%) |
May 27, 2010 | 25.15 | 25.69 | 24.86 | 25.65 | 600,811 | +1.02(+4.13%) |
May 26, 2010 | 24.63 | 24.92 | 24.37 | 24.63 | 2,522 | +0.08(+0.33%) |
May 25, 2010 | 23.88 | 24.60 | 23.39 | 24.55 | 1,419,526 | +0.11(+0.47%) |
May 24, 2010 | 24.53 | 24.78 | 24.16 | 24.44 | 1,215,023 | -0.18(-0.73%) |
May 21, 2010 | 24.53 | 25.11 | 24.15 | 24.62 | 1,946,944 | -0.28(-1.11%) |
May 20, 2010 | 24.93 | 25.60 | 24.84 | 24.89 | 1,074 | -1.30(-4.98%) |
May 19, 2010 | 26.34 | 26.77 | 25.94 | 26.20 | 574,140 | -0.22(-0.83%) |
May 18, 2010 | 27.26 | 27.36 | 26.39 | 26.42 | 866,951 | -0.56(-2.08%) |
May 17, 2010 | 26.97 | 27.38 | 26.11 | 26.98 | 1,139,899 | +0.11(+0.39%) |
May 14, 2010 | 26.87 | 27.05 | 26.42 | 26.87 | 1,300,682 | -0.24(-0.90%) |
May 13, 2010 | 27.10 | 27.31 | 26.85 | 27.12 | 1,160,992 | -0.12(-0.45%) |
May 12, 2010 | 26.75 | 27.28 | 26.60 | 27.24 | 739,609 | +0.72(+2.70%) |
May 11, 2010 | 25.93 | 26.74 | 25.79 | 26.52 | 1,006,080 | +0.86(+3.37%) |
May 10, 2010 | 25.38 | 25.70 | 25.29 | 25.66 | 950,894 | +1.01(+4.10%) |
May 07, 2010 | 25.34 | 25.42 | 24.32 | 24.65 | 1,371,408 | -0.64(-2.54%) |
May 06, 2010 | 26.29 | 26.60 | 24.02 | 25.29 | 1,548,273 | -1.01(-3.84%) |
May 05, 2010 | 26.64 | 27.28 | 26.29 | 26.30 | 1,398,399 | -0.42(-1.58%) |
May 04, 2010 | 26.83 | 26.83 | 26.27 | 26.73 | 700 | -0.42(-1.53%) |