Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.41 | 20.52 | 20.28 | 20.41 | 3,674,931 | -0.11(-0.54%) |
Jul 29, 2010 | 20.78 | 20.92 | 20.45 | 20.52 | 5,321,824 | -0.24(-1.16%) |
Jul 28, 2010 | 20.76 | 20.90 | 20.62 | 20.76 | 422 | +0.00(+0.00%) |
Jul 27, 2010 | 20.76 | 20.76 | 20.29 | 20.76 | 563 | +0.44(+2.18%) |
Jul 26, 2010 | 20.26 | 20.39 | 20.19 | 20.32 | 5,684,081 | +0.06(+0.27%) |
Jul 23, 2010 | 20.25 | 20.35 | 20.07 | 20.27 | 3,640,412 | +0.00(+0.00%) |
Jul 22, 2010 | 20.12 | 20.36 | 20.04 | 20.27 | 4,510,007 | +0.33(+1.67%) |
Jul 21, 2010 | 20.43 | 20.43 | 19.82 | 19.93 | 4,737,520 | -0.39(-1.91%) |
Jul 20, 2010 | 20.32 | 20.39 | 20.04 | 20.32 | 3,936,778 | -0.04(-0.21%) |
Jul 19, 2010 | 20.04 | 20.51 | 20.12 | 20.36 | 3,453,344 | +0.32(+1.60%) |
Jul 16, 2010 | 20.04 | 20.50 | 20.02 | 20.04 | 2,864,889 | -0.47(-2.31%) |
Jul 15, 2010 | 20.47 | 20.56 | 20.23 | 20.52 | 3,180,001 | +0.07(+0.36%) |
Jul 14, 2010 | 20.33 | 20.51 | 20.22 | 20.44 | 3,484,431 | +0.04(+0.21%) |
Jul 13, 2010 | 20.44 | 20.57 | 20.26 | 20.40 | 2,699,180 | +0.11(+0.55%) |
Jul 12, 2010 | 20.27 | 20.39 | 20.19 | 20.29 | 2,278,251 | -0.07(-0.33%) |
Jul 09, 2010 | 20.36 | 20.40 | 20.13 | 20.36 | 2,819,342 | +0.06(+0.27%) |
Jul 08, 2010 | 20.16 | 20.34 | 20.14 | 20.30 | 3,739,907 | +0.22(+1.10%) |
Jul 07, 2010 | 19.51 | 20.11 | 19.42 | 20.08 | 3,701,173 | +0.68(+3.49%) |
Jul 06, 2010 | 19.44 | 19.62 | 19.25 | 19.40 | 2,185 | +0.23(+1.22%) |
Jul 02, 2010 | 19.17 | 19.42 | 19.15 | 19.17 | 3,795,817 | -0.11(-0.57%) |
Jul 01, 2010 | 19.50 | 19.53 | 19.13 | 19.28 | 5,295,019 | -0.25(-1.29%) |
Jun 30, 2010 | 19.64 | 19.91 | 19.48 | 19.53 | 1,224 | -0.19(-0.97%) |
Jun 29, 2010 | 19.72 | 19.99 | 19.66 | 19.72 | 162 | -0.21(-1.04%) |
Jun 25, 2010 | 19.93 | 20.12 | 19.77 | 19.93 | 4,284,775 | -0.05(-0.27%) |
Jun 24, 2010 | 19.91 | 20.30 | 19.91 | 19.98 | 2,589,575 | -0.05(-0.24%) |
Jun 23, 2010 | 20.33 | 20.36 | 19.97 | 20.03 | 2,678,539 | -0.34(-1.65%) |
Jun 22, 2010 | 20.86 | 20.87 | 20.30 | 20.37 | 2,499,399 | -0.43(-2.08%) |
Jun 21, 2010 | 21.12 | 21.14 | 20.73 | 20.80 | 2,078,228 | -0.15(-0.70%) |
Jun 18, 2010 | 20.95 | 21.12 | 20.85 | 20.95 | 3,105,626 | -0.06(-0.29%) |
Jun 17, 2010 | 20.79 | 21.01 | 20.62 | 21.01 | 2,975,344 | +0.20(+0.94%) |
Jun 16, 2010 | 20.31 | 20.83 | 20.31 | 20.81 | 4,499,671 | +0.28(+1.37%) |
Jun 15, 2010 | 20.31 | 20.55 | 20.28 | 20.53 | 3,345,202 | +0.35(+1.72%) |
Jun 14, 2010 | 20.14 | 20.37 | 20.10 | 20.19 | 2,956,774 | +0.20(+1.01%) |
Jun 11, 2010 | 19.87 | 20.03 | 19.76 | 19.98 | 2,639,396 | -0.03(-0.15%) |
Jun 10, 2010 | 19.77 | 20.03 | 19.77 | 20.02 | 3,615,376 | +0.47(+2.40%) |
Jun 09, 2010 | 19.80 | 19.81 | 19.47 | 19.55 | 4,135,233 | -0.15(-0.74%) |
Jun 08, 2010 | 19.61 | 19.72 | 19.39 | 19.69 | 4,920,405 | +0.07(+0.34%) |
Jun 07, 2010 | 19.51 | 19.93 | 19.48 | 19.62 | 6,062,842 | +0.18(+0.94%) |
Jun 04, 2010 | 19.44 | 19.86 | 19.39 | 19.44 | 5,397,933 | -0.55(-2.78%) |
Jun 03, 2010 | 19.75 | 20.04 | 19.75 | 20.00 | 2,959,230 | +0.21(+1.08%) |
Jun 02, 2010 | 19.34 | 19.78 | 19.28 | 19.78 | 23,843 | +0.57(+2.95%) |
Jun 01, 2010 | 19.53 | 19.66 | 19.22 | 19.22 | 3,941,750 | -0.52(-2.63%) |
May 28, 2010 | 19.73 | 19.92 | 19.63 | 19.73 | 3,601,736 | +0.04(+0.22%) |
May 27, 2010 | 19.47 | 19.69 | 19.40 | 19.69 | 2,808,947 | +0.41(+2.12%) |
May 26, 2010 | 19.11 | 19.58 | 19.03 | 19.28 | 163 | +0.24(+1.25%) |
May 25, 2010 | 18.91 | 19.06 | 18.52 | 19.05 | 4,870,586 | -0.26(-1.36%) |
May 24, 2010 | 19.26 | 19.66 | 19.03 | 19.31 | 5,524,252 | -0.03(-0.16%) |
May 21, 2010 | 19.11 | 19.34 | 18.98 | 19.34 | 5,186,536 | -0.02(-0.13%) |
May 20, 2010 | 19.49 | 19.69 | 19.31 | 19.36 | 4,558,786 | -0.71(-3.53%) |
May 19, 2010 | 20.17 | 20.27 | 19.91 | 20.07 | 3,408,641 | -0.21(-1.05%) |
May 18, 2010 | 20.52 | 20.72 | 20.25 | 20.28 | 3,816,850 | -0.19(-0.92%) |
May 17, 2010 | 20.55 | 20.64 | 20.22 | 20.47 | 3,438,388 | -0.05(-0.27%) |
May 14, 2010 | 20.53 | 20.70 | 20.39 | 20.53 | 3,305,562 | -0.20(-0.97%) |
May 13, 2010 | 20.81 | 21.03 | 20.68 | 20.73 | 2,514,945 | -0.16(-0.76%) |
May 12, 2010 | 20.73 | 21.02 | 20.66 | 20.89 | 2,804,639 | +0.16(+0.76%) |
May 11, 2010 | 20.78 | 20.98 | 20.64 | 20.73 | 3,801,064 | +0.05(+0.27%) |
May 10, 2010 | 20.59 | 20.69 | 20.50 | 20.67 | 4,534,449 | +0.53(+2.63%) |
May 07, 2010 | 19.93 | 20.50 | 19.50 | 20.14 | 6,650,338 | +0.24(+1.23%) |
May 06, 2010 | 20.45 | 20.58 | 19.14 | 19.90 | 7,822,026 | -0.63(-3.06%) |
May 05, 2010 | 20.52 | 20.61 | 20.37 | 20.53 | 3,658,028 | +0.00(+0.00%) |
May 04, 2010 | 20.93 | 21.02 | 20.47 | 20.53 | 4,024,688 | -0.63(-2.97%) |