Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.74 | 22.20 | 21.34 | 22.03 | 11,302,703 | +0.09(+0.40%) |
Jul 29, 2010 | 22.53 | 22.72 | 21.70 | 21.95 | 11,539,588 | -0.54(-2.42%) |
Jul 28, 2010 | 22.71 | 22.83 | 22.38 | 22.49 | 7,324,503 | -0.34(-1.49%) |
Jul 27, 2010 | 23.12 | 23.20 | 22.78 | 22.83 | 12,168,525 | -0.28(-1.20%) |
Jul 26, 2010 | 22.96 | 23.14 | 22.63 | 23.11 | 8,353,254 | +0.06(+0.27%) |
Jul 23, 2010 | 22.62 | 23.16 | 22.24 | 23.04 | 13,179,546 | +0.33(+1.46%) |
Jul 22, 2010 | 21.84 | 22.82 | 21.72 | 22.71 | 14,527,324 | +0.77(+3.53%) |
Jul 21, 2010 | 22.25 | 22.31 | 21.62 | 21.94 | 12,781,198 | -0.51(-2.28%) |
Jul 20, 2010 | 22.07 | 22.47 | 21.64 | 22.45 | 12,551,798 | -0.21(-0.91%) |
Jul 19, 2010 | 21.89 | 22.66 | 21.89 | 22.66 | 11,739,169 | +0.88(+4.06%) |
Jul 16, 2010 | 22.31 | 22.36 | 21.73 | 21.77 | 12,049,331 | -0.75(-3.33%) |
Jul 15, 2010 | 22.25 | 22.58 | 21.88 | 22.52 | 10,698,381 | +0.28(+1.28%) |
Jul 14, 2010 | 22.69 | 22.98 | 22.07 | 22.24 | 11,965,439 | -0.36(-1.61%) |
Jul 13, 2010 | 22.13 | 22.77 | 22.06 | 22.60 | 12,071,112 | +0.63(+2.87%) |
Jul 12, 2010 | 21.76 | 22.27 | 21.72 | 21.97 | 8,919,903 | +0.17(+0.80%) |
Jul 09, 2010 | 21.32 | 21.84 | 21.21 | 21.80 | 9,157,730 | +0.47(+2.22%) |
Jul 08, 2010 | 21.28 | 21.39 | 21.00 | 21.32 | 16,296,343 | +0.09(+0.42%) |
Jul 07, 2010 | 20.07 | 21.27 | 19.97 | 21.23 | 17,395,574 | +1.20(+5.98%) |
Jul 06, 2010 | 20.21 | 20.48 | 19.86 | 20.04 | 13,097,955 | +0.05(+0.24%) |
Jul 02, 2010 | 20.21 | 20.21 | 19.68 | 19.99 | 6,197,146 | -0.17(-0.82%) |
Jul 01, 2010 | 19.91 | 20.30 | 19.59 | 20.15 | 11,770,133 | +0.22(+1.11%) |
Jun 30, 2010 | 20.02 | 20.38 | 19.88 | 19.93 | 10,104,648 | -0.02(-0.08%) |
Jun 29, 2010 | 20.24 | 20.33 | 19.82 | 19.95 | 11,442,456 | -0.49(-2.38%) |
Jun 25, 2010 | 20.54 | 20.58 | 20.11 | 20.44 | 6,606,397 | -0.01(-0.05%) |
Jun 24, 2010 | 20.77 | 20.78 | 20.33 | 20.45 | 7,010,872 | -0.28(-1.33%) |
Jun 23, 2010 | 20.56 | 20.95 | 20.37 | 20.72 | 6,895,263 | +0.19(+0.92%) |
Jun 22, 2010 | 20.79 | 21.11 | 20.45 | 20.53 | 6,326,769 | -0.23(-1.10%) |
Jun 21, 2010 | 21.29 | 21.41 | 20.63 | 20.76 | 7,591,521 | -0.39(-1.83%) |
Jun 18, 2010 | 21.06 | 21.31 | 21.00 | 21.15 | 8,979,525 | +0.11(+0.53%) |
Jun 17, 2010 | 21.20 | 21.22 | 20.68 | 21.04 | 8,069,631 | +0.00(+0.00%) |
Jun 16, 2010 | 20.70 | 21.20 | 20.51 | 21.04 | 9,476,392 | +0.24(+1.14%) |
Jun 15, 2010 | 19.80 | 20.91 | 19.65 | 20.80 | 15,192,769 | +1.19(+6.08%) |
Jun 14, 2010 | 19.91 | 20.11 | 19.55 | 19.61 | 8,143,213 | -0.17(-0.88%) |
Jun 11, 2010 | 19.13 | 19.89 | 19.13 | 19.78 | 9,538,996 | +0.38(+1.95%) |
Jun 10, 2010 | 19.08 | 19.52 | 18.95 | 19.40 | 11,843,511 | +0.63(+3.36%) |
Jun 09, 2010 | 19.14 | 19.36 | 18.69 | 18.77 | 10,654,163 | -0.28(-1.49%) |
Jun 08, 2010 | 19.24 | 19.24 | 18.52 | 19.06 | 15,719,845 | -0.11(-0.58%) |
Jun 07, 2010 | 19.76 | 19.97 | 19.10 | 19.17 | 15,690,357 | -0.53(-2.67%) |
Jun 04, 2010 | 19.65 | 20.23 | 19.59 | 19.69 | 22,956,552 | -0.22(-1.12%) |
Jun 03, 2010 | 19.46 | 20.15 | 19.45 | 19.92 | 13,280,458 | +0.46(+2.36%) |
Jun 02, 2010 | 18.92 | 19.47 | 18.77 | 19.46 | 9,036,566 | +0.60(+3.17%) |
Jun 01, 2010 | 19.12 | 19.44 | 18.84 | 18.86 | 7,719,643 | -0.43(-2.25%) |
May 28, 2010 | 19.63 | 19.64 | 19.00 | 19.29 | 8,574,777 | -0.34(-1.73%) |
May 27, 2010 | 19.22 | 19.64 | 19.21 | 19.63 | 10,503,715 | +0.87(+4.63%) |
May 26, 2010 | 18.84 | 19.22 | 18.73 | 18.77 | 11,530,027 | +0.03(+0.17%) |
May 25, 2010 | 18.22 | 18.76 | 17.95 | 18.73 | 12,503,142 | +0.05(+0.25%) |
May 24, 2010 | 19.01 | 19.24 | 18.67 | 18.69 | 9,640,885 | -0.52(-2.71%) |
May 21, 2010 | 18.51 | 19.58 | 18.37 | 19.21 | 17,948,780 | +0.34(+1.80%) |
May 20, 2010 | 18.54 | 19.18 | 18.35 | 18.87 | 16,734,180 | -0.27(-1.40%) |
May 19, 2010 | 18.93 | 19.37 | 18.71 | 19.14 | 9,646,123 | +0.15(+0.79%) |
May 18, 2010 | 19.63 | 19.74 | 18.88 | 18.99 | 11,401,344 | -0.57(-2.91%) |
May 17, 2010 | 18.73 | 19.61 | 18.73 | 19.55 | 14,646,176 | +0.70(+3.73%) |
May 14, 2010 | 19.23 | 19.25 | 18.44 | 18.85 | 12,922,395 | -0.47(-2.43%) |
May 13, 2010 | 19.86 | 20.02 | 19.23 | 19.32 | 11,553,593 | -0.82(-4.05%) |
May 12, 2010 | 19.88 | 20.18 | 19.64 | 20.14 | 8,758,703 | +0.49(+2.51%) |
May 11, 2010 | 19.98 | 19.99 | 19.35 | 19.64 | 9,108,802 | -0.13(-0.67%) |
May 10, 2010 | 19.62 | 20.05 | 19.52 | 19.78 | 8,228,633 | +0.62(+3.23%) |
May 07, 2010 | 19.13 | 19.68 | 18.55 | 19.16 | 15,944,164 | -0.22(-1.13%) |
May 06, 2010 | 19.77 | 20.04 | 18.22 | 19.38 | 14,866,984 | -0.47(-2.37%) |
May 05, 2010 | 19.96 | 20.25 | 19.53 | 19.85 | 10,422,416 | -0.13(-0.63%) |
May 04, 2010 | 20.48 | 20.48 | 19.66 | 19.97 | 12,524,087 | -0.68(-3.30%) |