Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.52 | 21.70 | 21.09 | 21.52 | 1,622,257 | +0.28(+1.33%) |
Jul 29, 2010 | 21.33 | 21.58 | 21.02 | 21.24 | 2,710,879 | +0.03(+0.13%) |
Jul 28, 2010 | 21.42 | 21.48 | 21.14 | 21.21 | 144 | -0.58(-2.67%) |
Jul 27, 2010 | 22.09 | 22.22 | 21.63 | 21.79 | 8,588 | -0.37(-1.65%) |
Jul 26, 2010 | 22.06 | 22.19 | 21.92 | 22.16 | 1,540,639 | -0.07(-0.31%) |
Jul 23, 2010 | 21.69 | 22.26 | 21.57 | 22.23 | 2,253,489 | +0.34(+1.55%) |
Jul 22, 2010 | 21.48 | 22.03 | 21.47 | 21.89 | 30,604 | +0.89(+4.25%) |
Jul 21, 2010 | 21.31 | 21.38 | 20.86 | 21.00 | 4,129,544 | -0.18(-0.85%) |
Jul 20, 2010 | 20.70 | 21.20 | 20.69 | 21.17 | 50,591 | -0.32(-1.48%) |
Jul 19, 2010 | 21.66 | 21.74 | 21.33 | 21.49 | 3,040,357 | -0.59(-2.69%) |
Jul 16, 2010 | 22.09 | 22.45 | 22.00 | 22.09 | 2,338,043 | -0.73(-3.18%) |
Jul 15, 2010 | 22.88 | 23.05 | 22.58 | 22.81 | 1,820,967 | -0.17(-0.75%) |
Jul 14, 2010 | 22.95 | 23.21 | 22.76 | 22.99 | 16,973 | +0.13(+0.57%) |
Jul 13, 2010 | 22.67 | 22.97 | 22.61 | 22.86 | 21,277 | +0.77(+3.48%) |
Jul 12, 2010 | 21.95 | 22.19 | 21.88 | 22.09 | 1,175,021 | +0.03(+0.16%) |
Jul 09, 2010 | 22.05 | 22.09 | 21.73 | 22.05 | 1,538,629 | +0.12(+0.57%) |
Jul 08, 2010 | 21.65 | 21.96 | 21.54 | 21.93 | 10,747 | +0.11(+0.51%) |
Jul 07, 2010 | 21.16 | 21.82 | 21.12 | 21.82 | 1,716,612 | +0.62(+2.94%) |
Jul 06, 2010 | 21.50 | 21.70 | 21.02 | 21.20 | 3,787 | +0.43(+2.06%) |
Jul 02, 2010 | 20.77 | 21.27 | 20.57 | 20.77 | 1,867,005 | -0.09(-0.43%) |
Jul 01, 2010 | 20.93 | 21.01 | 20.41 | 20.86 | 3,244,011 | +0.22(+1.07%) |
Jun 30, 2010 | 20.73 | 21.06 | 20.55 | 20.64 | 4,148 | -0.05(-0.23%) |
Jun 29, 2010 | 21.17 | 21.20 | 20.59 | 20.68 | 10,194 | -0.99(-4.56%) |
Jun 25, 2010 | 21.67 | 21.80 | 21.31 | 21.67 | 1,837,162 | +0.22(+1.03%) |
Jun 24, 2010 | 21.69 | 21.77 | 21.33 | 21.45 | 5,422 | -0.48(-2.18%) |
Jun 23, 2010 | 21.89 | 22.11 | 21.59 | 21.93 | 2,077,664 | +0.24(+1.08%) |
Jun 22, 2010 | 22.11 | 22.19 | 21.68 | 21.69 | 2,404 | -0.71(-3.18%) |
Jun 21, 2010 | 22.81 | 22.88 | 22.32 | 22.41 | 2,187,092 | +0.02(+0.09%) |
Jun 18, 2010 | 22.39 | 22.57 | 22.30 | 22.39 | 1,854,894 | +0.00(+0.00%) |
Jun 17, 2010 | 22.60 | 22.63 | 22.09 | 22.39 | 2,432,909 | +0.02(+0.09%) |
Jun 16, 2010 | 22.11 | 22.45 | 22.05 | 22.36 | 2,023,216 | -0.07(-0.31%) |
Jun 15, 2010 | 22.15 | 22.46 | 22.01 | 22.43 | 51,603 | +0.87(+4.04%) |
Jun 14, 2010 | 21.73 | 21.97 | 21.47 | 21.56 | 3,901,778 | +0.49(+2.33%) |
Jun 11, 2010 | 20.57 | 21.11 | 20.56 | 21.07 | 1,530,119 | -0.01(-0.03%) |
Jun 10, 2010 | 20.84 | 21.15 | 20.69 | 21.08 | 7,679 | +1.21(+6.09%) |
Jun 09, 2010 | 20.16 | 20.38 | 19.80 | 19.87 | 3,585,678 | +0.16(+0.81%) |
Jun 08, 2010 | 19.31 | 19.73 | 19.29 | 19.71 | 22,603 | +0.28(+1.46%) |
Jun 07, 2010 | 19.88 | 20.09 | 19.43 | 19.43 | 5,760,346 | -0.37(-1.85%) |
Jun 04, 2010 | 19.79 | 20.37 | 19.70 | 19.79 | 2,478,938 | -1.20(-5.73%) |
Jun 03, 2010 | 21.02 | 21.08 | 20.67 | 21.00 | 7,811,836 | +0.32(+1.54%) |
Jun 02, 2010 | 20.33 | 20.68 | 20.15 | 20.68 | 11,001 | +0.39(+1.94%) |
Jun 01, 2010 | 20.24 | 20.92 | 20.19 | 20.28 | 3,522,355 | -0.34(-1.64%) |
May 28, 2010 | 20.62 | 21.09 | 20.49 | 20.62 | 2,455,637 | -0.75(-3.50%) |
May 27, 2010 | 20.61 | 21.37 | 20.56 | 21.37 | 7,391,213 | +1.57(+7.93%) |
May 26, 2010 | 20.19 | 20.50 | 19.75 | 19.80 | 2,130,556 | -0.08(-0.42%) |
May 25, 2010 | 19.16 | 19.92 | 19.00 | 19.88 | 1,292 | -0.28(-1.37%) |
May 24, 2010 | 20.32 | 20.59 | 20.12 | 20.16 | 2,076,688 | -0.66(-3.19%) |
May 21, 2010 | 20.05 | 20.83 | 19.94 | 20.82 | 2,890,537 | +0.66(+3.26%) |
May 20, 2010 | 20.05 | 20.71 | 19.96 | 20.17 | 3,482,521 | -1.16(-5.45%) |
May 19, 2010 | 21.13 | 21.44 | 20.84 | 21.33 | 2,908,774 | -0.03(-0.16%) |
May 18, 2010 | 22.21 | 22.32 | 21.26 | 21.36 | 5,967 | -0.34(-1.56%) |
May 17, 2010 | 21.61 | 21.76 | 20.92 | 21.70 | 2,224,383 | +0.27(+1.26%) |
May 14, 2010 | 21.43 | 21.98 | 21.11 | 21.43 | 2,164,641 | -0.58(-2.64%) |
May 13, 2010 | 22.30 | 22.47 | 21.98 | 22.01 | 1,343,645 | -0.74(-3.25%) |
May 12, 2010 | 22.75 | 22.87 | 22.55 | 22.75 | 7,254,009 | +0.66(+3.01%) |
May 11, 2010 | 22.39 | 22.54 | 22.09 | 22.09 | 7,238 | -0.25(-1.11%) |
May 10, 2010 | 22.33 | 22.39 | 22.05 | 22.34 | 6,040,044 | +2.25(+11.19%) |
May 07, 2010 | 20.61 | 20.85 | 19.61 | 20.09 | 3,852,650 | -0.51(-2.48%) |
May 06, 2010 | 21.38 | 21.65 | 19.29 | 20.60 | 2,872,348 | -0.89(-4.15%) |
May 05, 2010 | 21.51 | 21.74 | 21.47 | 21.49 | 2,815,797 | -0.58(-2.63%) |
May 04, 2010 | 22.63 | 22.63 | 21.98 | 22.07 | 1,819,037 | -1.35(-5.76%) |