Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.43 | 20.71 | 20.24 | 20.43 | 698,989 | -0.18(-0.89%) |
Jul 29, 2010 | 20.44 | 21.03 | 20.37 | 20.62 | 859,120 | -0.06(-0.30%) |
Jul 28, 2010 | 20.68 | 20.73 | 20.22 | 20.68 | 2,321 | +0.11(+0.53%) |
Jul 27, 2010 | 20.57 | 20.76 | 20.49 | 20.57 | 1,857 | +0.14(+0.66%) |
Jul 26, 2010 | 19.98 | 20.56 | 19.88 | 20.43 | 1,159,441 | +0.56(+2.80%) |
Jul 23, 2010 | 19.74 | 19.90 | 19.47 | 19.88 | 1,642,373 | +0.11(+0.55%) |
Jul 22, 2010 | 19.48 | 19.90 | 19.48 | 19.77 | 1,707,299 | +0.58(+3.04%) |
Jul 21, 2010 | 19.99 | 20.00 | 19.17 | 19.18 | 1,327,600 | -0.62(-3.12%) |
Jul 20, 2010 | 19.30 | 19.81 | 19.12 | 19.80 | 757,828 | +0.20(+1.04%) |
Jul 19, 2010 | 19.50 | 19.69 | 19.21 | 19.60 | 446,757 | +0.12(+0.63%) |
Jul 16, 2010 | 19.48 | 20.30 | 19.46 | 19.48 | 903,658 | -0.91(-4.46%) |
Jul 15, 2010 | 20.53 | 20.59 | 19.99 | 20.38 | 605,264 | -0.12(-0.56%) |
Jul 14, 2010 | 20.68 | 20.72 | 20.25 | 20.50 | 842,183 | -0.26(-1.24%) |
Jul 13, 2010 | 20.35 | 20.82 | 20.35 | 20.76 | 967,002 | +0.53(+2.62%) |
Jul 12, 2010 | 20.38 | 20.53 | 20.12 | 20.23 | 571,616 | -0.29(-1.42%) |
Jul 09, 2010 | 20.52 | 20.56 | 19.98 | 20.52 | 951,495 | +0.64(+3.21%) |
Jul 08, 2010 | 20.00 | 20.10 | 19.56 | 19.88 | 994,731 | +0.13(+0.65%) |
Jul 07, 2010 | 18.50 | 19.78 | 18.50 | 19.75 | 1,383,617 | +1.27(+6.86%) |
Jul 06, 2010 | 18.48 | 19.09 | 18.30 | 18.48 | 5,721 | -0.09(-0.51%) |
Jul 02, 2010 | 18.58 | 18.84 | 18.30 | 18.58 | 852,592 | -0.05(-0.29%) |
Jul 01, 2010 | 18.82 | 19.02 | 18.23 | 18.63 | 1,189,475 | -0.09(-0.51%) |
Jun 30, 2010 | 19.44 | 19.48 | 18.67 | 18.73 | 507 | -0.17(-0.90%) |
Jun 29, 2010 | 18.90 | 19.60 | 18.79 | 18.90 | 1,009 | -1.02(-5.11%) |
Jun 25, 2010 | 19.92 | 19.95 | 19.58 | 19.92 | 1,150,827 | +0.35(+1.77%) |
Jun 24, 2010 | 20.10 | 20.10 | 19.52 | 19.57 | 988,205 | -0.64(-3.16%) |
Jun 23, 2010 | 20.26 | 20.42 | 19.96 | 20.21 | 806,357 | -0.02(-0.10%) |
Jun 22, 2010 | 20.57 | 20.78 | 20.22 | 20.23 | 809,360 | -0.28(-1.36%) |
Jun 21, 2010 | 20.92 | 21.03 | 20.45 | 20.51 | 934,359 | -0.05(-0.23%) |
Jun 18, 2010 | 20.55 | 20.60 | 20.36 | 20.55 | 724,730 | +0.03(+0.13%) |
Jun 17, 2010 | 20.78 | 20.85 | 20.31 | 20.53 | 520,184 | -0.19(-0.92%) |
Jun 16, 2010 | 20.46 | 20.87 | 20.39 | 20.72 | 703,157 | +0.15(+0.73%) |
Jun 15, 2010 | 20.51 | 20.64 | 20.39 | 20.57 | 1,375,743 | +0.26(+1.30%) |
Jun 14, 2010 | 20.55 | 20.93 | 20.29 | 20.30 | 1,156,452 | -0.03(-0.13%) |
Jun 11, 2010 | 19.73 | 20.35 | 19.73 | 20.33 | 686,860 | +0.34(+1.70%) |
Jun 10, 2010 | 19.58 | 20.04 | 19.49 | 19.99 | 911,663 | +0.76(+3.95%) |
Jun 09, 2010 | 19.54 | 19.67 | 19.16 | 19.23 | 1,320,959 | -0.10(-0.53%) |
Jun 08, 2010 | 19.25 | 19.46 | 18.82 | 19.33 | 1,269,909 | +0.08(+0.42%) |
Jun 07, 2010 | 19.62 | 19.87 | 19.20 | 19.25 | 1,283,584 | -0.24(-1.25%) |
Jun 04, 2010 | 19.50 | 20.21 | 19.42 | 19.50 | 1,622,308 | -0.93(-4.55%) |
Jun 03, 2010 | 20.64 | 20.64 | 20.13 | 20.43 | 881,012 | -0.11(-0.53%) |
Jun 02, 2010 | 20.09 | 20.53 | 19.72 | 20.53 | 17,703 | +0.64(+3.24%) |
Jun 01, 2010 | 20.13 | 20.30 | 19.84 | 19.89 | 1,303,400 | -0.39(-1.91%) |
May 28, 2010 | 20.28 | 20.78 | 20.12 | 20.28 | 1,422,073 | -0.38(-1.84%) |
May 27, 2010 | 20.42 | 20.66 | 20.24 | 20.66 | 1,962,075 | +0.62(+3.08%) |
May 26, 2010 | 20.20 | 20.55 | 19.95 | 20.04 | 1,797,385 | +0.00(+0.00%) |
May 25, 2010 | 19.63 | 20.07 | 19.35 | 20.04 | 1,841,360 | -0.14(-0.71%) |
May 24, 2010 | 20.80 | 20.90 | 20.17 | 20.18 | 1,415,605 | -0.62(-3.00%) |
May 21, 2010 | 20.38 | 20.93 | 20.05 | 20.80 | 1,865,541 | +0.18(+0.89%) |
May 20, 2010 | 20.78 | 21.16 | 20.62 | 20.62 | 4,490 | -1.34(-6.12%) |
May 19, 2010 | 21.96 | 22.51 | 21.67 | 21.96 | 2,208,759 | -0.70(-3.08%) |
May 18, 2010 | 23.00 | 23.25 | 22.44 | 22.66 | 2,698,053 | +0.04(+0.18%) |
May 17, 2010 | 22.36 | 22.72 | 22.12 | 22.62 | 1,789,748 | +0.37(+1.68%) |
May 14, 2010 | 22.25 | 22.82 | 21.98 | 22.25 | 1,165,976 | -0.80(-3.47%) |
May 13, 2010 | 23.15 | 23.38 | 22.96 | 23.05 | 622,660 | -0.18(-0.79%) |
May 12, 2010 | 22.81 | 23.25 | 22.77 | 23.23 | 824,286 | +0.48(+2.12%) |
May 11, 2010 | 22.87 | 23.06 | 22.66 | 22.75 | 753,466 | -0.15(-0.65%) |
May 10, 2010 | 22.43 | 22.90 | 22.38 | 22.90 | 1,073,806 | +1.49(+6.97%) |
May 07, 2010 | 21.80 | 22.41 | 21.37 | 21.41 | 2,087,321 | -0.42(-1.93%) |
May 06, 2010 | 23.06 | 23.50 | 21.03 | 21.83 | 1,571,759 | -1.23(-5.33%) |
May 05, 2010 | 23.24 | 23.65 | 23.04 | 23.06 | 950,562 | -0.17(-0.73%) |
May 04, 2010 | 23.86 | 23.88 | 23.06 | 23.23 | 1,065,803 | -1.00(-4.14%) |