Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.89 | 20.97 | 20.52 | 20.89 | 3,167,737 | +0.13(+0.62%) |
Jul 29, 2010 | 20.97 | 20.97 | 20.65 | 20.76 | 3,284,138 | -0.11(-0.55%) |
Jul 28, 2010 | 20.88 | 20.95 | 20.81 | 20.88 | 699 | +0.00(+0.00%) |
Jul 27, 2010 | 20.88 | 21.10 | 20.84 | 20.88 | 935 | -0.13(-0.64%) |
Jul 26, 2010 | 20.91 | 21.01 | 20.76 | 21.01 | 3,177,797 | +0.14(+0.68%) |
Jul 23, 2010 | 20.64 | 20.87 | 20.51 | 20.87 | 4,088,797 | +0.24(+1.18%) |
Jul 22, 2010 | 20.29 | 20.74 | 20.25 | 20.63 | 4,490,408 | +0.38(+1.90%) |
Jul 21, 2010 | 20.55 | 20.55 | 20.19 | 20.25 | 4,532,808 | -0.24(-1.19%) |
Jul 20, 2010 | 20.49 | 20.52 | 19.99 | 20.49 | 5,755,254 | +0.35(+1.74%) |
Jul 19, 2010 | 20.20 | 20.23 | 19.97 | 20.14 | 4,215,614 | -0.01(-0.07%) |
Jul 16, 2010 | 20.15 | 20.36 | 19.95 | 20.15 | 6,614,912 | -0.18(-0.90%) |
Jul 15, 2010 | 20.18 | 20.39 | 20.07 | 20.33 | 4,230,953 | +0.11(+0.57%) |
Jul 14, 2010 | 20.13 | 20.30 | 20.02 | 20.22 | 592 | +0.02(+0.10%) |
Jul 13, 2010 | 20.12 | 20.32 | 20.01 | 20.20 | 4,435,685 | +0.26(+1.32%) |
Jul 12, 2010 | 19.96 | 20.07 | 19.81 | 19.93 | 3,722,214 | -0.05(-0.24%) |
Jul 09, 2010 | 19.98 | 20.02 | 19.82 | 19.98 | 3,677,079 | +0.11(+0.58%) |
Jul 08, 2010 | 19.64 | 19.90 | 19.60 | 19.87 | 4,019,838 | +0.22(+1.13%) |
Jul 07, 2010 | 19.18 | 19.66 | 19.13 | 19.64 | 4,757,102 | +0.49(+2.57%) |
Jul 06, 2010 | 19.29 | 19.39 | 19.02 | 19.15 | 592 | +0.08(+0.42%) |
Jul 02, 2010 | 19.07 | 19.27 | 18.98 | 19.07 | 5,376,996 | -0.18(-0.95%) |
Jul 01, 2010 | 19.22 | 19.31 | 19.11 | 19.25 | 11,937,402 | -0.02(-0.10%) |
Jun 30, 2010 | 19.53 | 19.55 | 19.25 | 19.27 | 3,765 | -0.24(-1.24%) |
Jun 29, 2010 | 19.80 | 19.89 | 19.44 | 19.52 | 8,065,193 | -0.29(-1.45%) |
Jun 25, 2010 | 19.80 | 20.05 | 19.73 | 19.80 | 7,283,462 | -0.21(-1.07%) |
Jun 24, 2010 | 20.27 | 20.32 | 19.96 | 20.02 | 4,788,109 | -0.33(-1.64%) |
Jun 23, 2010 | 20.43 | 20.48 | 20.20 | 20.35 | 5,097,477 | -0.16(-0.78%) |
Jun 22, 2010 | 20.65 | 20.73 | 20.47 | 20.51 | 6,903,104 | -0.14(-0.68%) |
Jun 21, 2010 | 20.97 | 21.07 | 20.59 | 20.65 | 4,669,588 | -0.15(-0.74%) |
Jun 18, 2010 | 20.81 | 20.91 | 20.71 | 20.81 | 6,157,370 | +0.06(+0.29%) |
Jun 17, 2010 | 20.71 | 20.84 | 20.59 | 20.75 | 4,706,465 | +0.02(+0.10%) |
Jun 16, 2010 | 20.59 | 20.75 | 20.57 | 20.73 | 4,736,155 | +0.03(+0.16%) |
Jun 15, 2010 | 20.63 | 20.75 | 20.57 | 20.69 | 5,912,775 | +0.13(+0.65%) |
Jun 14, 2010 | 20.83 | 20.83 | 20.54 | 20.56 | 5,271,994 | -0.14(-0.68%) |
Jun 11, 2010 | 20.41 | 20.73 | 20.34 | 20.70 | 7,726,321 | +0.15(+0.72%) |
Jun 10, 2010 | 20.50 | 20.70 | 20.35 | 20.55 | 6,247,033 | +0.23(+1.12%) |
Jun 09, 2010 | 20.16 | 20.55 | 20.16 | 20.33 | 13,125,337 | +0.23(+1.13%) |
Jun 08, 2010 | 19.70 | 20.11 | 19.54 | 20.10 | 13,879,993 | +0.37(+1.86%) |
Jun 07, 2010 | 19.68 | 19.92 | 19.62 | 19.73 | 9,719,824 | +0.07(+0.37%) |
Jun 04, 2010 | 19.66 | 20.08 | 19.58 | 19.66 | 8,812,108 | -0.53(-2.62%) |
Jun 03, 2010 | 20.23 | 20.33 | 20.03 | 20.19 | 4,808,661 | -0.01(-0.07%) |
Jun 02, 2010 | 19.82 | 20.20 | 19.74 | 20.20 | 4,949,651 | +0.41(+2.06%) |
Jun 01, 2010 | 19.82 | 20.15 | 19.58 | 19.79 | 6,132,080 | -0.15(-0.74%) |
May 28, 2010 | 19.94 | 20.11 | 19.88 | 19.94 | 7,008,000 | -0.03(-0.13%) |
May 27, 2010 | 19.62 | 19.96 | 19.55 | 19.96 | 6,799,257 | +0.52(+2.68%) |
May 26, 2010 | 19.47 | 19.75 | 19.30 | 19.44 | 9,801,905 | +0.11(+0.59%) |
May 25, 2010 | 19.27 | 19.33 | 19.02 | 19.33 | 9,718,610 | -0.15(-0.79%) |
May 24, 2010 | 19.64 | 19.70 | 19.45 | 19.48 | 5,098,986 | -0.27(-1.39%) |
May 21, 2010 | 19.42 | 19.76 | 19.15 | 19.76 | 10,562,716 | +0.11(+0.54%) |
May 20, 2010 | 19.86 | 19.95 | 19.64 | 19.65 | 9,909,056 | -0.71(-3.48%) |
May 19, 2010 | 20.37 | 20.43 | 20.09 | 20.36 | 7,129,014 | -0.09(-0.43%) |
May 18, 2010 | 20.25 | 20.70 | 20.17 | 20.45 | 65,486 | +0.13(+0.66%) |
May 17, 2010 | 20.17 | 20.38 | 20.05 | 20.31 | 5,717,935 | +0.13(+0.66%) |
May 14, 2010 | 20.18 | 20.56 | 20.13 | 20.18 | 6,205,511 | -0.39(-1.89%) |
May 13, 2010 | 20.53 | 20.75 | 20.48 | 20.57 | 6,464,150 | +0.04(+0.20%) |
May 12, 2010 | 20.40 | 20.55 | 20.29 | 20.53 | 6,669,518 | +0.21(+1.02%) |
May 11, 2010 | 20.41 | 20.61 | 20.28 | 20.32 | 8,280,190 | +0.08(+0.40%) |
May 10, 2010 | 20.19 | 20.25 | 20.07 | 20.24 | 8,903,255 | +0.56(+2.82%) |
May 07, 2010 | 19.89 | 19.96 | 19.53 | 19.68 | 13,985,323 | -0.29(-1.44%) |
May 06, 2010 | 20.75 | 20.75 | 19.13 | 19.97 | 9,013,286 | -0.62(-2.99%) |
May 05, 2010 | 20.64 | 20.79 | 20.47 | 20.59 | 8,401,037 | -0.07(-0.32%) |
May 04, 2010 | 20.69 | 20.71 | 20.42 | 20.65 | 7,125,903 | -0.10(-0.48%) |