Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.82 | 21.93 | 21.37 | 21.76 | 7,465,184 | +0.14(+0.65%) |
Jul 29, 2010 | 22.18 | 22.29 | 21.52 | 21.62 | 19,528 | -0.16(-0.72%) |
Jul 28, 2010 | 21.78 | 22.12 | 21.61 | 21.78 | 536 | -0.22(-1.00%) |
Jul 27, 2010 | 22.00 | 22.72 | 21.89 | 22.00 | 93,146 | -0.60(-2.67%) |
Jul 26, 2010 | 21.82 | 22.66 | 21.82 | 22.60 | 13,265,575 | +0.60(+2.71%) |
Jul 23, 2010 | 21.43 | 22.20 | 21.39 | 22.00 | 15,454,365 | +0.53(+2.48%) |
Jul 22, 2010 | 20.91 | 21.77 | 20.91 | 21.47 | 59,897 | +0.71(+3.39%) |
Jul 21, 2010 | 20.51 | 20.77 | 20.09 | 20.77 | 20,012,100 | -0.14(-0.67%) |
Jul 20, 2010 | 20.91 | 21.05 | 20.44 | 20.91 | 13,028,945 | +0.07(+0.34%) |
Jul 19, 2010 | 20.63 | 21.03 | 20.52 | 20.84 | 10,844,886 | +0.55(+2.70%) |
Jul 16, 2010 | 20.29 | 20.94 | 20.17 | 20.29 | 12,768,631 | -0.75(-3.57%) |
Jul 15, 2010 | 20.96 | 21.12 | 20.52 | 21.04 | 15,663,903 | -0.19(-0.89%) |
Jul 14, 2010 | 20.92 | 21.32 | 20.83 | 21.23 | 112,404 | +0.29(+1.38%) |
Jul 13, 2010 | 20.43 | 21.06 | 20.43 | 20.94 | 76,797 | +0.57(+2.81%) |
Jul 12, 2010 | 20.18 | 20.41 | 19.90 | 20.37 | 8,105,442 | +0.18(+0.89%) |
Jul 09, 2010 | 20.19 | 20.27 | 19.78 | 20.19 | 7,598,485 | +0.27(+1.34%) |
Jul 08, 2010 | 20.12 | 20.28 | 19.44 | 19.92 | 9,926 | -0.05(-0.24%) |
Jul 07, 2010 | 19.32 | 19.98 | 19.15 | 19.97 | 10,312,464 | +1.10(+5.81%) |
Jul 06, 2010 | 19.26 | 19.65 | 18.71 | 18.87 | 96,402 | +0.01(+0.04%) |
Jul 02, 2010 | 18.86 | 19.08 | 18.06 | 18.86 | 18,800,172 | +1.03(+5.75%) |
Jul 01, 2010 | 17.84 | 18.07 | 17.43 | 17.84 | 11,017,363 | -0.04(-0.22%) |
Jun 30, 2010 | 18.06 | 18.42 | 17.81 | 17.88 | 24,744 | -0.31(-1.72%) |
Jun 29, 2010 | 18.73 | 18.83 | 18.04 | 18.19 | 25,786 | -0.39(-2.11%) |
Jun 25, 2010 | 18.58 | 18.71 | 18.17 | 18.58 | 11,750,464 | +0.01(+0.04%) |
Jun 24, 2010 | 19.04 | 19.05 | 18.47 | 18.57 | 11,128,265 | -0.56(-2.95%) |
Jun 23, 2010 | 19.25 | 19.31 | 18.93 | 19.14 | 6,946,947 | +0.00(+0.00%) |
Jun 22, 2010 | 19.60 | 19.73 | 19.14 | 19.14 | 9,247 | -0.41(-2.08%) |
Jun 21, 2010 | 20.22 | 20.44 | 19.45 | 19.54 | 27,103,718 | -0.43(-2.16%) |
Jun 18, 2010 | 19.98 | 20.08 | 19.74 | 19.98 | 7,186,236 | +0.16(+0.83%) |
Jun 17, 2010 | 19.91 | 19.94 | 19.63 | 19.81 | 8,169,359 | +0.10(+0.52%) |
Jun 16, 2010 | 19.78 | 19.86 | 19.47 | 19.71 | 13,472,780 | -0.29(-1.45%) |
Jun 15, 2010 | 19.75 | 20.09 | 19.62 | 20.00 | 19,878 | +0.52(+2.65%) |
Jun 14, 2010 | 19.76 | 20.01 | 19.47 | 19.48 | 8,015,185 | -0.09(-0.48%) |
Jun 11, 2010 | 18.98 | 19.70 | 18.89 | 19.58 | 7,817,313 | +0.34(+1.75%) |
Jun 10, 2010 | 19.00 | 19.25 | 18.93 | 19.24 | 25,206 | +0.45(+2.42%) |
Jun 09, 2010 | 19.14 | 19.51 | 18.69 | 18.79 | 12,786,501 | -0.22(-1.15%) |
Jun 08, 2010 | 19.08 | 19.15 | 18.72 | 19.00 | 27,135 | -0.03(-0.16%) |
Jun 07, 2010 | 19.46 | 19.64 | 19.01 | 19.04 | 11,084,579 | -0.29(-1.50%) |
Jun 04, 2010 | 19.33 | 19.95 | 19.23 | 19.33 | 10,741,974 | -0.89(-4.42%) |
Jun 03, 2010 | 19.79 | 20.27 | 19.61 | 20.22 | 11,027,878 | +0.41(+2.06%) |
Jun 02, 2010 | 19.58 | 19.84 | 18.97 | 19.81 | 19,886 | +0.36(+1.85%) |
Jun 01, 2010 | 20.37 | 20.58 | 19.42 | 19.45 | 25,794 | -1.40(-6.72%) |
May 28, 2010 | 20.85 | 21.32 | 20.66 | 20.85 | 11,042,987 | -0.50(-2.35%) |
May 27, 2010 | 20.82 | 21.37 | 20.79 | 21.35 | 8,602,948 | +0.95(+4.65%) |
May 26, 2010 | 20.74 | 21.05 | 20.30 | 20.41 | 8,966,327 | +0.18(+0.89%) |
May 25, 2010 | 19.89 | 20.64 | 19.66 | 20.23 | 2,885 | -0.24(-1.19%) |
May 24, 2010 | 20.54 | 20.83 | 20.40 | 20.47 | 6,930,310 | -0.20(-0.99%) |
May 21, 2010 | 19.69 | 20.74 | 19.62 | 20.67 | 13,222,652 | +0.63(+3.17%) |
May 20, 2010 | 20.16 | 20.56 | 20.01 | 20.04 | 1,962 | -1.01(-4.80%) |
May 19, 2010 | 21.30 | 21.39 | 20.37 | 21.05 | 10,105,068 | -0.26(-1.21%) |
May 18, 2010 | 22.11 | 22.22 | 21.12 | 21.31 | 3,761 | -0.62(-2.82%) |
May 17, 2010 | 21.55 | 22.00 | 21.33 | 21.93 | 10,123,640 | +0.38(+1.78%) |
May 14, 2010 | 21.54 | 21.87 | 21.19 | 21.54 | 8,316,732 | -0.42(-1.89%) |
May 13, 2010 | 22.49 | 22.56 | 21.89 | 21.96 | 9,063,902 | -0.70(-3.08%) |
May 12, 2010 | 22.03 | 22.71 | 21.95 | 22.65 | 7,326,501 | +0.77(+3.51%) |
May 11, 2010 | 22.27 | 22.30 | 21.84 | 21.89 | 15,895 | -0.19(-0.85%) |
May 10, 2010 | 21.93 | 22.08 | 21.77 | 22.08 | 10,441,355 | +1.14(+5.42%) |
May 07, 2010 | 21.46 | 21.61 | 20.35 | 20.94 | 17,470,930 | -0.65(-3.01%) |
May 06, 2010 | 21.64 | 22.45 | 19.86 | 21.59 | 5,616 | -0.32(-1.47%) |
May 05, 2010 | 22.27 | 22.55 | 21.86 | 21.91 | 8,526,066 | -0.13(-0.60%) |
May 04, 2010 | 22.52 | 22.52 | 21.78 | 22.04 | 10,695,276 | -0.67(-2.93%) |