Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.32 | 20.80 | 20.23 | 20.65 | 5,534,905 | -0.01(-0.04%) |
Jul 29, 2010 | 20.89 | 21.03 | 20.30 | 20.66 | 7,452,917 | -0.02(-0.12%) |
Jul 28, 2010 | 20.77 | 20.93 | 20.56 | 20.68 | 6,001,309 | -0.22(-1.07%) |
Jul 27, 2010 | 21.23 | 21.53 | 20.82 | 20.91 | 9,084,703 | -0.09(-0.42%) |
Jul 26, 2010 | 20.04 | 21.03 | 19.80 | 21.00 | 11,032,116 | +1.07(+5.35%) |
Jul 23, 2010 | 19.39 | 20.02 | 19.12 | 19.93 | 9,007,806 | +0.37(+1.87%) |
Jul 22, 2010 | 19.11 | 19.81 | 18.82 | 19.56 | 15,430,916 | +1.72(+9.63%) |
Jul 21, 2010 | 18.67 | 18.99 | 17.76 | 17.84 | 11,642,009 | -0.52(-2.82%) |
Jul 20, 2010 | 18.15 | 18.37 | 17.86 | 18.36 | 12,146,234 | -0.24(-1.28%) |
Jul 19, 2010 | 18.61 | 18.73 | 17.98 | 18.60 | 8,094,976 | +0.05(+0.26%) |
Jul 16, 2010 | 19.75 | 19.75 | 18.41 | 18.55 | 13,647,598 | -1.50(-7.46%) |
Jul 15, 2010 | 20.36 | 20.36 | 19.44 | 20.05 | 8,643,805 | -0.21(-1.06%) |
Jul 14, 2010 | 20.64 | 20.64 | 19.88 | 20.26 | 8,740,303 | -0.57(-2.75%) |
Jul 13, 2010 | 20.33 | 20.99 | 20.29 | 20.84 | 7,921,582 | +0.80(+3.97%) |
Jul 12, 2010 | 19.99 | 20.28 | 19.74 | 20.04 | 4,164,340 | -0.22(-1.10%) |
Jul 09, 2010 | 19.54 | 20.33 | 19.47 | 20.26 | 6,808,721 | +0.63(+3.20%) |
Jul 08, 2010 | 19.87 | 19.87 | 19.14 | 19.63 | 10,333,390 | +0.15(+0.78%) |
Jul 07, 2010 | 18.18 | 19.55 | 18.07 | 19.48 | 17,815,960 | +1.48(+8.22%) |
Jul 06, 2010 | 18.28 | 18.31 | 17.80 | 18.00 | 11,751,324 | -0.86(-4.56%) |
Jul 02, 2010 | 19.36 | 19.36 | 18.59 | 18.86 | 7,846,925 | +0.72(+3.95%) |
Jul 01, 2010 | 18.51 | 18.70 | 17.34 | 18.15 | 17,425,320 | -0.40(-2.15%) |
Jun 30, 2010 | 18.70 | 19.13 | 18.40 | 18.54 | 9,680,021 | -0.11(-0.60%) |
Jun 29, 2010 | 19.58 | 19.75 | 18.53 | 18.66 | 12,916,832 | -1.37(-6.84%) |
Jun 28, 2010 | 20.43 | 20.45 | 19.83 | 20.02 | 6,936,755 | -0.28(-1.37%) |
Jun 25, 2010 | 19.69 | 20.67 | 19.51 | 20.30 | 12,834,909 | +0.91(+4.68%) |
Jun 24, 2010 | 19.96 | 20.01 | 19.32 | 19.40 | 9,400,581 | -0.72(-3.56%) |
Jun 23, 2010 | 20.14 | 20.46 | 19.63 | 20.11 | 7,201,495 | +0.02(+0.12%) |
Jun 22, 2010 | 20.61 | 20.64 | 20.05 | 20.09 | 8,127,142 | -0.49(-2.36%) |
Jun 21, 2010 | 21.19 | 21.19 | 20.46 | 20.57 | 7,270,978 | -0.28(-1.34%) |
Jun 18, 2010 | 20.95 | 21.12 | 20.76 | 20.85 | 6,680,811 | -0.03(-0.15%) |
Jun 17, 2010 | 20.92 | 21.15 | 20.67 | 20.88 | 5,689,703 | -0.10(-0.46%) |
Jun 16, 2010 | 20.88 | 21.09 | 20.69 | 20.98 | 7,330,284 | -0.01(-0.04%) |
Jun 15, 2010 | 20.80 | 21.04 | 20.54 | 20.99 | 7,866,926 | +0.54(+2.65%) |
Jun 14, 2010 | 20.68 | 20.95 | 20.30 | 20.45 | 6,061,494 | -0.16(-0.77%) |
Jun 11, 2010 | 20.21 | 20.63 | 20.02 | 20.61 | 6,318,317 | +0.05(+0.23%) |
Jun 10, 2010 | 19.98 | 20.63 | 19.85 | 20.56 | 8,006,646 | +0.88(+4.45%) |
Jun 09, 2010 | 20.22 | 20.32 | 19.61 | 19.68 | 8,718,063 | -0.30(-1.51%) |
Jun 08, 2010 | 19.63 | 20.10 | 19.34 | 19.98 | 12,271,756 | +0.54(+2.78%) |
Jun 07, 2010 | 20.02 | 20.31 | 19.43 | 19.44 | 8,936,313 | -0.48(-2.40%) |
Jun 04, 2010 | 20.96 | 21.00 | 19.83 | 19.92 | 13,348,934 | -1.49(-6.95%) |
Jun 03, 2010 | 21.90 | 21.96 | 21.23 | 21.41 | 6,300,224 | -0.29(-1.32%) |
Jun 02, 2010 | 20.95 | 21.70 | 20.75 | 21.70 | 9,225,051 | +0.87(+4.17%) |
Jun 01, 2010 | 21.15 | 21.64 | 20.77 | 20.83 | 8,140,711 | -1.83(-8.06%) |
May 28, 2010 | 23.18 | 23.31 | 22.42 | 22.65 | 6,361,931 | +0.68(+3.10%) |
May 27, 2010 | 21.58 | 22.04 | 21.04 | 21.97 | 9,631,020 | +0.85(+4.03%) |
May 26, 2010 | 21.34 | 21.52 | 20.76 | 21.12 | 11,540,872 | +0.20(+0.95%) |
May 25, 2010 | 19.67 | 20.93 | 19.40 | 20.92 | 11,446,061 | +0.72(+3.58%) |
May 24, 2010 | 20.84 | 21.38 | 20.15 | 20.20 | 11,247,384 | -1.26(-5.89%) |
May 21, 2010 | 20.28 | 21.69 | 20.18 | 21.46 | 14,776,793 | +0.62(+2.98%) |
May 20, 2010 | 21.33 | 21.65 | 20.80 | 20.84 | 14,688,520 | -1.06(-4.83%) |
May 19, 2010 | 22.00 | 22.78 | 21.47 | 21.90 | 13,326,074 | -0.39(-1.75%) |
May 18, 2010 | 24.01 | 24.03 | 21.85 | 22.29 | 18,982,208 | -1.47(-6.19%) |
May 17, 2010 | 23.70 | 24.06 | 22.97 | 23.76 | 8,836,098 | +0.05(+0.20%) |
May 14, 2010 | 24.48 | 24.63 | 23.29 | 23.71 | 10,683,292 | -1.15(-4.64%) |
May 13, 2010 | 25.19 | 25.46 | 24.83 | 24.87 | 7,480,693 | -0.46(-1.82%) |
May 12, 2010 | 24.32 | 25.38 | 24.20 | 25.33 | 12,054,289 | +1.11(+4.60%) |
May 11, 2010 | 22.76 | 24.39 | 22.68 | 24.22 | 12,381,225 | +1.07(+4.64%) |
May 10, 2010 | 23.04 | 23.58 | 22.52 | 23.14 | 8,844,648 | +1.30(+5.97%) |
May 07, 2010 | 22.35 | 22.78 | 21.43 | 21.84 | 12,507,096 | -0.46(-2.07%) |
May 06, 2010 | 23.21 | 23.71 | 20.91 | 22.30 | 13,500,105 | -1.08(-4.63%) |
May 05, 2010 | 22.90 | 23.94 | 22.51 | 23.38 | 6,535,720 | +0.20(+0.86%) |
May 04, 2010 | 23.89 | 24.01 | 23.03 | 23.18 | 6,895,979 | -1.03(-4.24%) |