Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.59 | 20.43 | 19.52 | 20.33 | 9,644,324 | +0.48(+2.42%) |
Jul 29, 2010 | 20.03 | 20.28 | 19.52 | 19.85 | 6,358,347 | -0.13(-0.65%) |
Jul 28, 2010 | 20.06 | 20.21 | 19.88 | 19.98 | 5,757,432 | -0.19(-0.94%) |
Jul 27, 2010 | 20.51 | 20.66 | 20.08 | 20.17 | 5,357,733 | -0.14(-0.69%) |
Jul 26, 2010 | 19.95 | 20.31 | 19.85 | 20.31 | 5,432,421 | +0.31(+1.55%) |
Jul 23, 2010 | 19.98 | 20.06 | 19.77 | 20.00 | 7,117,335 | -0.08(-0.40%) |
Jul 22, 2010 | 19.62 | 20.16 | 19.62 | 20.08 | 7,031,811 | +0.69(+3.56%) |
Jul 21, 2010 | 19.81 | 19.94 | 19.36 | 19.39 | 6,856,973 | -0.39(-1.97%) |
Jul 20, 2010 | 19.39 | 19.81 | 19.23 | 19.78 | 4,584,562 | +0.19(+0.97%) |
Jul 19, 2010 | 19.32 | 19.71 | 19.30 | 19.59 | 7,140,791 | +0.28(+1.45%) |
Jul 16, 2010 | 20.30 | 20.42 | 19.29 | 19.31 | 9,686,772 | -0.99(-4.88%) |
Jul 15, 2010 | 20.02 | 20.37 | 19.90 | 20.30 | 7,424,436 | +0.29(+1.45%) |
Jul 14, 2010 | 20.26 | 20.31 | 19.89 | 20.01 | 6,660,833 | -0.23(-1.14%) |
Jul 13, 2010 | 19.84 | 20.32 | 19.78 | 20.24 | 6,891,432 | +0.61(+3.11%) |
Jul 12, 2010 | 19.63 | 19.82 | 19.53 | 19.63 | 6,476,815 | -0.04(-0.20%) |
Jul 09, 2010 | 19.46 | 19.68 | 19.24 | 19.67 | 4,802,967 | +0.27(+1.39%) |
Jul 08, 2010 | 19.47 | 19.50 | 19.19 | 19.40 | 7,979,399 | -0.03(-0.15%) |
Jul 07, 2010 | 19.01 | 19.46 | 18.92 | 19.43 | 13,744,032 | +0.31(+1.62%) |
Jul 06, 2010 | 19.27 | 19.59 | 18.88 | 19.12 | 8,447,206 | -0.07(-0.36%) |
Jul 02, 2010 | 19.36 | 19.47 | 19.10 | 19.19 | 6,790,674 | -0.08(-0.42%) |
Jul 01, 2010 | 18.97 | 19.42 | 18.82 | 19.27 | 9,278,923 | +0.22(+1.15%) |
Jun 30, 2010 | 19.22 | 19.50 | 18.99 | 19.05 | 8,758,271 | -0.24(-1.24%) |
Jun 29, 2010 | 19.66 | 19.68 | 19.13 | 19.29 | 11,415,398 | -0.80(-3.98%) |
Jun 25, 2010 | 20.07 | 20.28 | 19.83 | 20.09 | 10,618,983 | -0.02(-0.10%) |
Jun 24, 2010 | 20.40 | 20.47 | 19.97 | 20.11 | 10,803,483 | -0.42(-2.05%) |
Jun 23, 2010 | 20.86 | 21.00 | 20.39 | 20.53 | 15,645,068 | -0.37(-1.77%) |
Jun 22, 2010 | 21.55 | 21.93 | 20.88 | 20.90 | 13,887,962 | -0.71(-3.29%) |
Jun 21, 2010 | 22.10 | 22.29 | 21.49 | 21.61 | 6,059,445 | -0.37(-1.68%) |
Jun 18, 2010 | 22.03 | 22.15 | 21.86 | 21.98 | 7,641,668 | +0.05(+0.23%) |
Jun 17, 2010 | 22.60 | 22.67 | 21.72 | 21.93 | 9,701,194 | -0.57(-2.53%) |
Jun 16, 2010 | 22.00 | 22.54 | 21.98 | 22.50 | 10,935,644 | +0.37(+1.67%) |
Jun 15, 2010 | 22.00 | 22.18 | 21.78 | 22.13 | 10,033,034 | +0.41(+1.89%) |
Jun 14, 2010 | 21.82 | 22.20 | 21.71 | 21.72 | 5,848,487 | -0.01(-0.05%) |
Jun 11, 2010 | 21.61 | 21.90 | 21.44 | 21.73 | 4,696,673 | -0.16(-0.73%) |
Jun 10, 2010 | 21.31 | 21.90 | 21.30 | 21.89 | 10,239,769 | +0.83(+3.94%) |
Jun 09, 2010 | 21.08 | 21.38 | 20.93 | 21.06 | 9,792,833 | -0.13(-0.61%) |
Jun 08, 2010 | 20.77 | 21.23 | 20.44 | 21.19 | 11,029,952 | +0.53(+2.57%) |
Jun 07, 2010 | 21.20 | 21.42 | 20.66 | 20.66 | 8,345,689 | -0.48(-2.28%) |
Jun 04, 2010 | 21.67 | 21.70 | 21.05 | 21.14 | 11,431,726 | -0.87(-3.94%) |
Jun 03, 2010 | 21.80 | 22.06 | 21.69 | 22.01 | 9,810,020 | +0.31(+1.43%) |
Jun 02, 2010 | 21.54 | 21.80 | 21.23 | 21.70 | 13,773,659 | +0.33(+1.54%) |
Jun 01, 2010 | 21.43 | 21.72 | 21.12 | 21.37 | 9,381,165 | -0.15(-0.70%) |
May 28, 2010 | 21.80 | 21.81 | 21.25 | 21.52 | 7,699,955 | -0.28(-1.28%) |
May 27, 2010 | 21.71 | 21.81 | 21.34 | 21.80 | 6,487,800 | +0.72(+3.42%) |
May 26, 2010 | 21.49 | 21.65 | 21.02 | 21.08 | 9,318,601 | -0.35(-1.63%) |
May 25, 2010 | 20.88 | 21.46 | 20.56 | 21.43 | 10,629,981 | +0.15(+0.70%) |
May 24, 2010 | 21.47 | 21.57 | 21.12 | 21.28 | 8,077,563 | -0.24(-1.12%) |
May 21, 2010 | 20.87 | 21.95 | 20.85 | 21.52 | 14,315,804 | +0.14(+0.65%) |
May 20, 2010 | 21.72 | 22.04 | 20.95 | 21.38 | 19,742,944 | -0.16(-0.74%) |
May 19, 2010 | 21.86 | 22.00 | 21.30 | 21.54 | 21,965,272 | -0.41(-1.87%) |
May 18, 2010 | 22.55 | 22.55 | 21.73 | 21.95 | 10,985,400 | -0.25(-1.13%) |
May 17, 2010 | 22.22 | 22.40 | 21.71 | 22.20 | 9,273,705 | +0.08(+0.36%) |
May 14, 2010 | 22.25 | 22.34 | 21.86 | 22.12 | 10,594,958 | -0.13(-0.58%) |
May 13, 2010 | 22.85 | 22.90 | 22.20 | 22.25 | 10,696,620 | -0.82(-3.55%) |
May 12, 2010 | 22.50 | 23.14 | 22.36 | 23.07 | 9,045,420 | +0.69(+3.08%) |
May 11, 2010 | 22.55 | 22.74 | 22.08 | 22.38 | 9,768,622 | -0.16(-0.71%) |
May 10, 2010 | 22.25 | 22.85 | 22.00 | 22.54 | 14,009,321 | +0.88(+4.06%) |
May 07, 2010 | 21.71 | 22.48 | 20.87 | 21.66 | 26,872,732 | -0.22(-1.01%) |
May 06, 2010 | 23.02 | 23.06 | 20.65 | 21.88 | 28,161,740 | -1.31(-5.65%) |
May 05, 2010 | 23.13 | 23.49 | 23.03 | 23.19 | 8,414,011 | -0.07(-0.30%) |
May 04, 2010 | 23.52 | 23.53 | 22.85 | 23.26 | 11,573,902 | -0.47(-1.98%) |