Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.37 | 20.43 | 19.69 | 20.37 | 4,027,998 | +0.16(+0.81%) |
Jul 29, 2010 | 20.75 | 20.91 | 19.88 | 20.21 | 4,661,698 | -0.27(-1.32%) |
Jul 28, 2010 | 20.47 | 21.12 | 20.28 | 20.47 | 251 | -0.57(-2.70%) |
Jul 27, 2010 | 21.04 | 21.82 | 20.92 | 21.04 | 335 | -0.56(-2.60%) |
Jul 26, 2010 | 21.13 | 21.60 | 20.98 | 21.60 | 4,194,184 | +0.39(+1.83%) |
Jul 23, 2010 | 20.87 | 21.33 | 20.59 | 21.21 | 4,570,079 | +0.34(+1.65%) |
Jul 22, 2010 | 20.29 | 20.98 | 20.23 | 20.87 | 3,609 | +0.91(+4.57%) |
Jul 21, 2010 | 20.69 | 20.98 | 19.84 | 19.96 | 8,437,098 | -0.11(-0.56%) |
Jul 20, 2010 | 20.07 | 20.31 | 18.81 | 20.07 | 18,008,810 | +2.41(+13.64%) |
Jul 19, 2010 | 17.68 | 17.97 | 17.41 | 17.66 | 5,592,767 | +0.04(+0.25%) |
Jul 16, 2010 | 17.62 | 18.54 | 17.56 | 17.62 | 5,968,188 | -0.79(-4.27%) |
Jul 15, 2010 | 18.87 | 18.87 | 18.23 | 18.40 | 5,275,643 | -0.49(-2.57%) |
Jul 14, 2010 | 18.63 | 18.90 | 18.42 | 18.89 | 6,264,749 | +0.11(+0.60%) |
Jul 13, 2010 | 18.09 | 18.93 | 18.01 | 18.78 | 5,967,840 | +1.07(+6.04%) |
Jul 12, 2010 | 17.77 | 17.92 | 17.57 | 17.71 | 4,733,838 | -0.09(-0.50%) |
Jul 09, 2010 | 17.80 | 17.86 | 16.88 | 17.80 | 6,312,944 | +0.85(+4.99%) |
Jul 08, 2010 | 16.86 | 17.21 | 16.74 | 16.95 | 5,069,205 | +0.29(+1.75%) |
Jul 07, 2010 | 16.07 | 16.71 | 16.06 | 16.66 | 7,339,296 | +0.57(+3.53%) |
Jul 06, 2010 | 16.82 | 16.82 | 15.90 | 16.09 | 638 | -0.26(-1.60%) |
Jul 02, 2010 | 16.35 | 16.97 | 16.17 | 16.35 | 4,848,667 | -0.24(-1.44%) |
Jul 01, 2010 | 16.57 | 16.73 | 15.97 | 16.59 | 7,875,968 | -0.04(-0.22%) |
Jun 30, 2010 | 17.30 | 17.80 | 16.46 | 16.63 | 3,944 | -0.68(-3.93%) |
Jun 29, 2010 | 17.48 | 17.54 | 17.02 | 17.31 | 7,501,736 | -1.01(-5.51%) |
Jun 25, 2010 | 18.32 | 18.32 | 17.71 | 18.32 | 13,832,224 | +0.59(+3.33%) |
Jun 24, 2010 | 18.55 | 18.59 | 17.66 | 17.73 | 8,251,230 | -0.93(-4.97%) |
Jun 23, 2010 | 18.78 | 18.91 | 18.28 | 18.66 | 5,990,914 | -0.09(-0.48%) |
Jun 22, 2010 | 19.81 | 19.82 | 18.63 | 18.75 | 6,095,153 | -0.95(-4.82%) |
Jun 21, 2010 | 20.32 | 20.43 | 19.55 | 19.70 | 3,636,666 | -0.36(-1.79%) |
Jun 18, 2010 | 20.06 | 20.54 | 19.98 | 20.06 | 4,517,118 | -0.32(-1.58%) |
Jun 17, 2010 | 20.35 | 20.49 | 19.89 | 20.38 | 3,084,386 | +0.10(+0.52%) |
Jun 16, 2010 | 20.81 | 20.81 | 20.16 | 20.27 | 4,228,720 | -0.57(-2.73%) |
Jun 15, 2010 | 20.71 | 20.94 | 20.65 | 20.84 | 3,729,653 | +0.27(+1.31%) |
Jun 14, 2010 | 20.44 | 20.83 | 20.39 | 20.57 | 5,971,889 | +0.34(+1.66%) |
Jun 11, 2010 | 20.08 | 20.25 | 19.93 | 20.23 | 4,607,827 | -0.20(-0.99%) |
Jun 10, 2010 | 19.94 | 20.73 | 19.64 | 20.44 | 13,985,984 | +0.85(+4.35%) |
Jun 09, 2010 | 19.93 | 20.31 | 19.47 | 19.58 | 4,215,877 | -0.10(-0.49%) |
Jun 08, 2010 | 19.48 | 20.06 | 19.12 | 19.68 | 6,323,501 | +0.25(+1.27%) |
Jun 07, 2010 | 20.57 | 20.57 | 19.38 | 19.43 | 9,010,981 | -1.02(-5.01%) |
Jun 04, 2010 | 20.46 | 21.21 | 20.31 | 20.46 | 7,789,458 | -1.41(-6.43%) |
Jun 03, 2010 | 22.11 | 22.49 | 21.68 | 21.87 | 5,386,134 | -0.13(-0.61%) |
Jun 02, 2010 | 21.97 | 22.09 | 21.61 | 22.00 | 6,067,819 | +0.17(+0.79%) |
Jun 01, 2010 | 22.12 | 22.81 | 21.78 | 21.83 | 3,994,404 | -0.70(-3.09%) |
May 28, 2010 | 22.52 | 23.31 | 22.23 | 22.52 | 4,935,974 | -0.66(-2.83%) |
May 27, 2010 | 22.97 | 23.22 | 22.58 | 23.18 | 5,729,791 | +0.81(+3.60%) |
May 26, 2010 | 22.65 | 22.94 | 22.14 | 22.38 | 134 | +0.05(+0.23%) |
May 25, 2010 | 21.82 | 22.32 | 21.58 | 22.32 | 8,191,057 | -0.37(-1.61%) |
May 24, 2010 | 22.73 | 23.30 | 22.64 | 22.69 | 4,841,253 | -0.33(-1.43%) |
May 21, 2010 | 22.07 | 23.23 | 21.83 | 23.02 | 8,353,871 | +0.49(+2.18%) |
May 20, 2010 | 22.43 | 23.12 | 22.26 | 22.52 | 134 | -1.48(-6.15%) |
May 19, 2010 | 24.07 | 24.51 | 23.25 | 24.00 | 4,724,786 | -0.31(-1.26%) |
May 18, 2010 | 24.69 | 25.19 | 24.26 | 24.31 | 938 | -0.28(-1.15%) |
May 17, 2010 | 24.28 | 24.72 | 23.83 | 24.59 | 6,200,601 | +0.48(+1.98%) |
May 14, 2010 | 24.11 | 24.29 | 23.74 | 24.11 | 3,794,714 | -0.42(-1.73%) |
May 13, 2010 | 25.34 | 25.39 | 24.41 | 24.54 | 3,754,936 | -0.98(-3.83%) |
May 12, 2010 | 25.16 | 25.57 | 24.96 | 25.51 | 3,274,914 | +0.63(+2.52%) |
May 11, 2010 | 25.24 | 25.43 | 24.88 | 24.89 | 6,589,931 | +0.30(+1.21%) |
May 10, 2010 | 24.31 | 24.64 | 24.25 | 24.59 | 8,977,424 | +2.09(+9.28%) |
May 07, 2010 | 23.19 | 23.64 | 22.14 | 22.50 | 7,165,251 | -0.65(-2.80%) |
May 06, 2010 | 23.12 | 24.05 | 20.95 | 23.15 | 1,072 | -0.11(-0.48%) |
May 05, 2010 | 23.34 | 24.08 | 23.23 | 23.26 | 8,940,194 | -1.28(-5.22%) |
May 04, 2010 | 25.64 | 25.69 | 24.40 | 24.54 | 1,005,922 | -1.48(-5.70%) |