Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.02 | 21.17 | 20.60 | 21.02 | 10,505,935 | -0.07(-0.33%) |
Jul 29, 2010 | 21.47 | 21.51 | 20.98 | 21.09 | 8,899,433 | -0.30(-1.39%) |
Jul 28, 2010 | 21.39 | 21.44 | 21.17 | 21.39 | 653 | -0.01(-0.05%) |
Jul 27, 2010 | 21.40 | 21.50 | 21.12 | 21.40 | 874 | +0.27(+1.27%) |
Jul 26, 2010 | 20.86 | 21.14 | 20.86 | 21.13 | 5,373,816 | +0.22(+1.03%) |
Jul 23, 2010 | 20.89 | 21.03 | 20.75 | 20.92 | 6,882,897 | +0.01(+0.03%) |
Jul 22, 2010 | 20.80 | 21.13 | 20.80 | 20.91 | 6,879,253 | +0.31(+1.50%) |
Jul 21, 2010 | 21.01 | 21.01 | 20.43 | 20.60 | 7,655,116 | -0.39(-1.84%) |
Jul 20, 2010 | 20.99 | 21.00 | 20.48 | 20.99 | 6,761,131 | +0.32(+1.53%) |
Jul 19, 2010 | 20.43 | 20.73 | 20.37 | 20.67 | 5,332,981 | +0.36(+1.78%) |
Jul 16, 2010 | 20.31 | 20.63 | 20.27 | 20.31 | 7,526,158 | -0.15(-0.71%) |
Jul 15, 2010 | 20.31 | 20.64 | 20.21 | 20.45 | 6,229,198 | +0.09(+0.43%) |
Jul 14, 2010 | 20.27 | 20.41 | 20.11 | 20.37 | 152,827 | +0.05(+0.26%) |
Jul 13, 2010 | 20.42 | 20.42 | 20.13 | 20.31 | 7,361,569 | -0.06(-0.29%) |
Jul 12, 2010 | 20.33 | 20.38 | 20.14 | 20.37 | 4,830,604 | +0.02(+0.09%) |
Jul 09, 2010 | 20.35 | 20.37 | 20.02 | 20.35 | 5,546,023 | +0.04(+0.20%) |
Jul 08, 2010 | 20.17 | 20.35 | 20.07 | 20.31 | 95,165 | +0.23(+1.16%) |
Jul 07, 2010 | 19.55 | 20.11 | 19.44 | 20.08 | 12,067,474 | +0.65(+3.34%) |
Jul 06, 2010 | 19.06 | 19.45 | 19.02 | 19.43 | 3,036 | +0.51(+2.69%) |
Jul 02, 2010 | 18.92 | 19.05 | 18.81 | 18.92 | 5,635,748 | +0.12(+0.62%) |
Jul 01, 2010 | 18.81 | 18.98 | 18.62 | 18.81 | 6,744,145 | -0.06(-0.34%) |
Jun 30, 2010 | 19.11 | 19.27 | 18.82 | 18.87 | 2,499 | -0.23(-1.19%) |
Jun 29, 2010 | 19.27 | 19.31 | 19.05 | 19.10 | 22,482 | -0.18(-0.91%) |
Jun 25, 2010 | 19.27 | 19.34 | 18.99 | 19.27 | 6,054,223 | +0.16(+0.82%) |
Jun 24, 2010 | 19.09 | 19.31 | 19.00 | 19.12 | 7,552,540 | +0.00(+0.00%) |
Jun 23, 2010 | 19.48 | 19.50 | 19.06 | 19.12 | 7,131,554 | -0.34(-1.74%) |
Jun 22, 2010 | 19.76 | 19.85 | 19.41 | 19.45 | 5,759,514 | -0.33(-1.68%) |
Jun 21, 2010 | 20.04 | 20.09 | 19.72 | 19.79 | 4,202,453 | -0.11(-0.56%) |
Jun 18, 2010 | 19.90 | 19.96 | 19.77 | 19.90 | 6,271,828 | +0.04(+0.18%) |
Jun 17, 2010 | 19.68 | 19.88 | 19.60 | 19.86 | 5,370,242 | +0.19(+0.95%) |
Jun 16, 2010 | 19.38 | 19.76 | 19.38 | 19.68 | 5,499,743 | +0.16(+0.81%) |
Jun 15, 2010 | 19.07 | 19.52 | 19.07 | 19.52 | 342 | +0.58(+3.09%) |
Jun 14, 2010 | 19.11 | 19.14 | 18.91 | 18.93 | 4,978,439 | -0.02(-0.12%) |
Jun 11, 2010 | 18.93 | 19.04 | 18.70 | 18.96 | 9,095,709 | -0.13(-0.70%) |
Jun 10, 2010 | 18.85 | 19.12 | 18.76 | 19.09 | 25,938 | +0.55(+2.96%) |
Jun 09, 2010 | 18.65 | 18.65 | 18.45 | 18.54 | 9,381,215 | +0.01(+0.06%) |
Jun 08, 2010 | 18.23 | 18.58 | 18.23 | 18.53 | 9,693,419 | +0.17(+0.92%) |
Jun 07, 2010 | 18.18 | 18.60 | 18.18 | 18.36 | 6,744,970 | +0.18(+1.00%) |
Jun 04, 2010 | 18.18 | 18.60 | 18.11 | 18.18 | 5,955,631 | -0.61(-3.23%) |
Jun 03, 2010 | 18.74 | 18.90 | 18.62 | 18.79 | 4,514,100 | +0.18(+0.97%) |
Jun 02, 2010 | 18.33 | 18.63 | 18.20 | 18.61 | 4,107 | +0.38(+2.08%) |
Jun 01, 2010 | 18.50 | 18.56 | 18.20 | 18.23 | 5,881,913 | -0.44(-2.38%) |
May 28, 2010 | 18.67 | 18.86 | 18.57 | 18.67 | 6,799,849 | -0.02(-0.09%) |
May 27, 2010 | 18.39 | 18.70 | 18.30 | 18.69 | 7,026,597 | +0.57(+3.13%) |
May 26, 2010 | 18.23 | 18.33 | 18.02 | 18.12 | 171 | +0.03(+0.16%) |
May 25, 2010 | 17.87 | 18.09 | 17.57 | 18.09 | 171 | -0.13(-0.71%) |
May 24, 2010 | 18.25 | 18.50 | 18.16 | 18.22 | 3,448,287 | -0.16(-0.86%) |
May 21, 2010 | 18.15 | 18.40 | 17.98 | 18.38 | 7,701,785 | +0.07(+0.38%) |
May 20, 2010 | 18.46 | 18.65 | 18.29 | 18.31 | 171 | -0.57(-3.00%) |
May 19, 2010 | 18.96 | 19.00 | 18.71 | 18.88 | 6,409,609 | -0.17(-0.89%) |
May 18, 2010 | 19.16 | 19.37 | 18.99 | 19.05 | 342 | -0.23(-1.18%) |
May 17, 2010 | 19.33 | 19.36 | 19.02 | 19.27 | 5,649,861 | -0.01(-0.03%) |
May 14, 2010 | 19.28 | 19.45 | 19.08 | 19.28 | 8,180,482 | -0.18(-0.90%) |
May 13, 2010 | 19.55 | 19.79 | 19.40 | 19.45 | 5,202,398 | +0.16(+0.85%) |
May 12, 2010 | 19.44 | 19.71 | 19.22 | 19.29 | 7,664,631 | -0.08(-0.39%) |
May 11, 2010 | 19.38 | 19.54 | 19.29 | 19.37 | 8,474,255 | +0.01(+0.03%) |
May 10, 2010 | 19.19 | 19.41 | 19.18 | 19.36 | 9,468,056 | +0.71(+3.82%) |
May 07, 2010 | 18.80 | 19.02 | 18.41 | 18.65 | 13,169,193 | +0.05(+0.25%) |
May 06, 2010 | 19.19 | 19.24 | 16.46 | 18.60 | 342 | -0.72(-3.70%) |
May 05, 2010 | 19.29 | 19.37 | 19.08 | 19.32 | 11,523,519 | -0.07(-0.37%) |
May 04, 2010 | 19.75 | 19.92 | 19.27 | 19.39 | 13,887,108 | -0.55(-2.75%) |