Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.79 | 19.84 | 19.41 | 19.79 | 3,824,617 | +0.16(+0.82%) |
Jul 29, 2010 | 19.99 | 20.09 | 19.35 | 19.63 | 5,696,287 | -0.23(-1.15%) |
Jul 28, 2010 | 19.90 | 19.98 | 19.82 | 19.86 | 4,954,528 | -0.03(-0.16%) |
Jul 27, 2010 | 20.11 | 20.11 | 19.85 | 19.89 | 116,166 | -0.05(-0.26%) |
Jul 26, 2010 | 19.70 | 19.99 | 19.69 | 19.94 | 4,522,131 | +0.20(+1.00%) |
Jul 23, 2010 | 19.24 | 20.06 | 19.20 | 19.75 | 6,936,103 | +0.60(+3.16%) |
Jul 22, 2010 | 19.18 | 19.94 | 18.98 | 19.14 | 13,996,545 | -0.77(-3.85%) |
Jul 21, 2010 | 20.16 | 20.16 | 19.80 | 19.91 | 6,675,426 | -0.08(-0.42%) |
Jul 20, 2010 | 19.99 | 20.02 | 19.34 | 19.99 | 5,868,863 | +0.01(+0.06%) |
Jul 19, 2010 | 19.93 | 20.07 | 19.80 | 19.98 | 2,906,258 | +0.11(+0.53%) |
Jul 16, 2010 | 19.88 | 20.32 | 19.86 | 19.88 | 3,264,406 | -0.26(-1.28%) |
Jul 15, 2010 | 20.53 | 20.56 | 20.08 | 20.13 | 4,546,671 | -0.37(-1.81%) |
Jul 14, 2010 | 20.19 | 20.53 | 20.18 | 20.51 | 5,794,003 | -0.45(-2.16%) |
Jul 13, 2010 | 20.78 | 21.11 | 20.77 | 20.96 | 2,909,874 | +0.34(+1.67%) |
Jul 12, 2010 | 20.64 | 20.79 | 20.53 | 20.61 | 2,081,191 | -0.06(-0.29%) |
Jul 09, 2010 | 20.67 | 20.84 | 20.57 | 20.67 | 3,131,501 | -0.11(-0.54%) |
Jul 08, 2010 | 20.71 | 20.89 | 20.57 | 20.79 | 5,117,314 | +0.16(+0.78%) |
Jul 07, 2010 | 20.01 | 20.65 | 19.91 | 20.63 | 4,253,761 | +0.64(+3.21%) |
Jul 06, 2010 | 20.02 | 20.12 | 19.77 | 19.98 | 4,443,648 | +0.11(+0.56%) |
Jul 02, 2010 | 19.87 | 20.14 | 19.74 | 19.87 | 2,926,906 | -0.15(-0.73%) |
Jul 01, 2010 | 19.79 | 20.10 | 19.44 | 20.02 | 6,378,603 | +0.21(+1.08%) |
Jun 30, 2010 | 20.05 | 20.35 | 19.77 | 19.80 | 922 | -0.35(-1.72%) |
Jun 29, 2010 | 20.19 | 20.24 | 19.85 | 20.15 | 6,834,251 | -0.31(-1.51%) |
Jun 25, 2010 | 20.46 | 20.61 | 20.34 | 20.46 | 7,058,876 | -0.05(-0.24%) |
Jun 24, 2010 | 21.08 | 21.11 | 20.50 | 20.51 | 5,906,546 | -0.71(-3.36%) |
Jun 23, 2010 | 21.32 | 21.39 | 20.89 | 21.22 | 5,470,397 | -0.18(-0.83%) |
Jun 22, 2010 | 21.92 | 21.98 | 21.36 | 21.40 | 4,751,463 | -0.48(-2.20%) |
Jun 21, 2010 | 22.03 | 22.09 | 21.81 | 21.88 | 4,381,083 | +0.07(+0.34%) |
Jun 18, 2010 | 21.80 | 22.07 | 21.75 | 21.80 | 8,264,140 | -0.12(-0.55%) |
Jun 17, 2010 | 22.22 | 22.23 | 21.76 | 21.93 | 3,420,607 | -0.18(-0.83%) |
Jun 16, 2010 | 22.24 | 22.44 | 22.00 | 22.11 | 3,165,135 | -0.19(-0.87%) |
Jun 15, 2010 | 22.07 | 22.30 | 22.00 | 22.30 | 4,133,266 | +0.37(+1.68%) |
Jun 14, 2010 | 21.98 | 22.32 | 21.92 | 21.93 | 2,816,857 | -0.00(-0.01%) |
Jun 11, 2010 | 21.70 | 21.94 | 21.58 | 21.94 | 3,270,150 | +0.13(+0.62%) |
Jun 10, 2010 | 21.49 | 21.84 | 21.38 | 21.80 | 3,913,092 | +0.60(+2.81%) |
Jun 09, 2010 | 21.32 | 21.53 | 21.13 | 21.21 | 4,345,377 | +0.06(+0.30%) |
Jun 08, 2010 | 21.05 | 21.17 | 20.83 | 21.14 | 7,333,409 | +0.08(+0.37%) |
Jun 07, 2010 | 21.42 | 21.54 | 21.07 | 21.07 | 8,251,779 | -0.37(-1.75%) |
Jun 04, 2010 | 21.44 | 21.78 | 21.37 | 21.44 | 6,431,502 | -0.56(-2.56%) |
Jun 03, 2010 | 22.15 | 22.27 | 21.84 | 22.01 | 2,989,632 | -0.11(-0.48%) |
Jun 02, 2010 | 21.91 | 22.18 | 21.79 | 22.11 | 5,377,761 | +0.24(+1.11%) |
Jun 01, 2010 | 21.76 | 22.39 | 21.76 | 21.87 | 4,873,103 | -0.07(-0.30%) |
May 28, 2010 | 21.93 | 22.11 | 21.75 | 21.93 | 4,787,630 | -0.13(-0.61%) |
May 27, 2010 | 21.83 | 22.07 | 21.60 | 22.07 | 4,886,341 | +0.58(+2.72%) |
May 26, 2010 | 21.87 | 22.01 | 21.40 | 21.48 | 8,575,549 | -0.13(-0.61%) |
May 25, 2010 | 21.35 | 21.72 | 21.12 | 21.62 | 6,187,231 | -0.10(-0.47%) |
May 24, 2010 | 21.20 | 22.05 | 21.19 | 21.72 | 6,270,598 | +0.05(+0.21%) |
May 21, 2010 | 21.42 | 21.83 | 21.18 | 21.67 | 8,559,716 | +0.09(+0.42%) |
May 20, 2010 | 21.57 | 21.99 | 21.48 | 21.58 | 6,993,987 | -0.72(-3.25%) |
May 19, 2010 | 22.11 | 22.38 | 21.86 | 22.31 | 6,454,386 | +0.06(+0.27%) |
May 18, 2010 | 22.68 | 22.70 | 22.16 | 22.25 | 350 | -0.30(-1.31%) |
May 17, 2010 | 22.28 | 22.58 | 22.05 | 22.54 | 6,488,748 | +0.39(+1.77%) |
May 14, 2010 | 22.15 | 22.35 | 21.96 | 22.15 | 5,542,832 | -0.14(-0.61%) |
May 13, 2010 | 22.80 | 22.86 | 22.21 | 22.29 | 4,465,176 | -0.63(-2.74%) |
May 12, 2010 | 22.74 | 22.94 | 22.73 | 22.91 | 4,517,691 | +0.27(+1.18%) |
May 11, 2010 | 22.64 | 22.93 | 22.59 | 22.64 | 3,493,624 | +0.01(+0.04%) |
May 10, 2010 | 22.47 | 22.64 | 22.36 | 22.64 | 5,146,652 | +1.00(+4.61%) |
May 07, 2010 | 21.72 | 22.23 | 21.50 | 21.64 | 11,224,187 | -0.11(-0.50%) |
May 06, 2010 | 21.87 | 22.14 | 20.99 | 21.75 | 1,754 | -0.33(-1.50%) |
May 05, 2010 | 22.12 | 22.33 | 21.84 | 22.08 | 6,603,476 | -0.27(-1.22%) |
May 04, 2010 | 22.61 | 22.61 | 22.18 | 22.35 | 4,084,225 | -0.44(-1.95%) |