Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.14 | 20.28 | 20.03 | 20.14 | 7,166,352 | -0.20(-1.00%) |
Jul 29, 2010 | 20.75 | 20.82 | 20.27 | 20.35 | 7,337,283 | -0.35(-1.68%) |
Jul 28, 2010 | 20.69 | 20.84 | 20.59 | 20.69 | 454 | -0.04(-0.21%) |
Jul 27, 2010 | 20.74 | 20.75 | 20.28 | 20.74 | 608 | +0.50(+2.48%) |
Jul 26, 2010 | 20.38 | 20.38 | 20.13 | 20.23 | 5,438,426 | +0.02(+0.08%) |
Jul 23, 2010 | 20.52 | 20.52 | 20.05 | 20.22 | 8,712,653 | -0.32(-1.54%) |
Jul 22, 2010 | 20.41 | 20.70 | 20.36 | 20.53 | 7,132,069 | +0.31(+1.53%) |
Jul 21, 2010 | 20.33 | 20.51 | 20.14 | 20.22 | 8,571,006 | -0.05(-0.24%) |
Jul 20, 2010 | 20.27 | 20.30 | 19.87 | 20.27 | 5,682,397 | +0.15(+0.77%) |
Jul 19, 2010 | 19.94 | 20.21 | 19.77 | 20.12 | 4,252,757 | +0.29(+1.46%) |
Jul 16, 2010 | 19.83 | 20.06 | 19.78 | 19.83 | 5,764,328 | -0.20(-0.99%) |
Jul 15, 2010 | 20.00 | 20.14 | 19.81 | 20.03 | 3,905,513 | -0.02(-0.11%) |
Jul 14, 2010 | 19.98 | 20.12 | 19.81 | 20.05 | 3,643,667 | +0.03(+0.13%) |
Jul 13, 2010 | 20.02 | 20.18 | 19.84 | 20.02 | 6,152,960 | +0.11(+0.56%) |
Jul 12, 2010 | 19.76 | 19.91 | 19.63 | 19.91 | 5,303,748 | +0.13(+0.68%) |
Jul 09, 2010 | 19.78 | 19.82 | 19.41 | 19.78 | 5,190,095 | +0.32(+1.65%) |
Jul 08, 2010 | 19.30 | 19.51 | 19.25 | 19.45 | 4,066,263 | +0.20(+1.05%) |
Jul 07, 2010 | 18.70 | 19.29 | 18.60 | 19.25 | 6,984,280 | +0.56(+3.00%) |
Jul 06, 2010 | 18.78 | 18.90 | 18.49 | 18.69 | 1,993 | +0.20(+1.10%) |
Jul 02, 2010 | 18.49 | 18.75 | 18.44 | 18.49 | 3,539,297 | -0.19(-1.03%) |
Jul 01, 2010 | 18.75 | 18.85 | 18.52 | 18.68 | 4,806,368 | -0.14(-0.77%) |
Jun 30, 2010 | 18.91 | 19.17 | 18.73 | 18.82 | 2,913 | -0.11(-0.56%) |
Jun 29, 2010 | 18.93 | 19.24 | 18.85 | 18.93 | 1,497 | -0.31(-1.61%) |
Jun 25, 2010 | 19.24 | 19.31 | 19.00 | 19.24 | 9,278,189 | -0.03(-0.17%) |
Jun 24, 2010 | 19.19 | 19.66 | 19.19 | 19.27 | 4,641,827 | -0.02(-0.08%) |
Jun 23, 2010 | 19.51 | 19.63 | 19.22 | 19.29 | 4,306,640 | -0.17(-0.85%) |
Jun 22, 2010 | 20.22 | 20.24 | 19.42 | 19.45 | 8,496,843 | -0.72(-3.55%) |
Jun 21, 2010 | 20.48 | 20.67 | 20.06 | 20.17 | 7,254,913 | -0.38(-1.87%) |
Jun 18, 2010 | 20.56 | 20.60 | 20.45 | 20.56 | 3,889,384 | -0.04(-0.18%) |
Jun 17, 2010 | 20.34 | 20.62 | 20.19 | 20.59 | 711 | +0.33(+1.61%) |
Jun 16, 2010 | 20.11 | 20.38 | 20.02 | 20.27 | 4,003,165 | +0.03(+0.16%) |
Jun 15, 2010 | 19.99 | 20.24 | 19.95 | 20.23 | 4,134,737 | +0.37(+1.86%) |
Jun 14, 2010 | 19.91 | 19.99 | 19.69 | 19.87 | 4,554,940 | +0.16(+0.81%) |
Jun 11, 2010 | 19.60 | 19.75 | 19.51 | 19.71 | 2,799,774 | -0.06(-0.32%) |
Jun 10, 2010 | 19.48 | 19.81 | 19.48 | 19.77 | 4,498,864 | +0.47(+2.44%) |
Jun 09, 2010 | 19.52 | 19.57 | 19.22 | 19.30 | 6,591,863 | -0.19(-0.96%) |
Jun 08, 2010 | 19.38 | 19.55 | 19.17 | 19.49 | 8,831,625 | +0.17(+0.86%) |
Jun 07, 2010 | 18.88 | 19.52 | 18.83 | 19.32 | 11,657,844 | +0.50(+2.67%) |
Jun 04, 2010 | 18.82 | 19.18 | 18.74 | 18.82 | 8,972,642 | -0.19(-0.98%) |
Jun 03, 2010 | 18.70 | 19.05 | 18.61 | 19.01 | 6,418,716 | +0.40(+2.15%) |
Jun 02, 2010 | 18.29 | 18.61 | 18.19 | 18.61 | 26,671 | +0.42(+2.32%) |
Jun 01, 2010 | 18.70 | 18.71 | 18.18 | 18.18 | 6,222,057 | -0.63(-3.35%) |
May 28, 2010 | 18.81 | 19.03 | 18.78 | 18.81 | 6,402,926 | -0.02(-0.08%) |
May 27, 2010 | 18.65 | 18.83 | 18.48 | 18.83 | 4,919,817 | +0.43(+2.35%) |
May 26, 2010 | 18.51 | 18.63 | 18.27 | 18.40 | 187 | +0.03(+0.15%) |
May 25, 2010 | 18.21 | 18.39 | 17.95 | 18.37 | 7,783,355 | -0.14(-0.78%) |
May 24, 2010 | 18.60 | 18.86 | 18.49 | 18.51 | 7,324,182 | -0.12(-0.66%) |
May 21, 2010 | 18.23 | 18.64 | 18.20 | 18.64 | 7,943,672 | +0.09(+0.49%) |
May 20, 2010 | 18.63 | 18.81 | 18.54 | 18.55 | 8,054,518 | -0.55(-2.85%) |
May 19, 2010 | 19.11 | 19.29 | 18.97 | 19.09 | 7,890,165 | -0.10(-0.53%) |
May 18, 2010 | 19.58 | 19.60 | 19.16 | 19.19 | 748 | -0.34(-1.72%) |
May 17, 2010 | 19.66 | 19.66 | 19.22 | 19.53 | 7,690,135 | -0.10(-0.52%) |
May 14, 2010 | 19.63 | 19.87 | 19.50 | 19.63 | 7,742,681 | -0.01(-0.05%) |
May 13, 2010 | 19.50 | 20.02 | 19.42 | 19.64 | 7,827,431 | +0.17(+0.88%) |
May 12, 2010 | 19.17 | 19.54 | 19.13 | 19.47 | 6,573,704 | +0.30(+1.59%) |
May 11, 2010 | 19.21 | 19.40 | 19.12 | 19.17 | 187 | -0.03(-0.17%) |
May 10, 2010 | 19.05 | 19.22 | 19.01 | 19.20 | 7,909,657 | +0.46(+2.48%) |
May 07, 2010 | 18.63 | 18.92 | 18.41 | 18.73 | 12,630,800 | +0.10(+0.55%) |
May 06, 2010 | 19.09 | 19.16 | 17.94 | 18.63 | 374 | -0.70(-3.61%) |
May 05, 2010 | 19.27 | 19.37 | 19.05 | 19.33 | 9,377,077 | -0.18(-0.94%) |
May 04, 2010 | 20.09 | 20.11 | 19.46 | 19.51 | 189 | -0.41(-2.06%) |