Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.71 | 19.82 | 19.35 | 19.71 | 2,996,652 | +0.10(+0.53%) |
Jul 29, 2010 | 19.67 | 19.76 | 19.37 | 19.61 | 5,018,959 | +0.13(+0.68%) |
Jul 28, 2010 | 19.52 | 19.61 | 19.42 | 19.47 | 3,189,378 | -0.07(-0.38%) |
Jul 27, 2010 | 19.82 | 19.90 | 19.44 | 19.55 | 5,096,510 | -0.10(-0.53%) |
Jul 26, 2010 | 19.59 | 19.74 | 19.51 | 19.65 | 2,054,744 | +0.14(+0.72%) |
Jul 23, 2010 | 19.39 | 19.56 | 19.30 | 19.51 | 3,555,364 | +0.12(+0.61%) |
Jul 22, 2010 | 19.27 | 19.46 | 19.22 | 19.39 | 1,887,981 | +0.43(+2.26%) |
Jul 21, 2010 | 19.47 | 19.47 | 18.86 | 18.96 | 2,627,200 | -0.30(-1.57%) |
Jul 20, 2010 | 18.68 | 19.27 | 18.68 | 19.27 | 3,919,308 | +0.35(+1.88%) |
Jul 19, 2010 | 19.01 | 19.06 | 18.77 | 18.91 | 2,248,826 | -0.07(-0.39%) |
Jul 16, 2010 | 18.99 | 19.43 | 18.89 | 18.99 | 2,253,469 | -0.58(-2.98%) |
Jul 15, 2010 | 19.54 | 19.59 | 19.15 | 19.57 | 2,921,808 | +0.12(+0.61%) |
Jul 14, 2010 | 19.61 | 19.69 | 19.42 | 19.45 | 3,519,052 | -0.10(-0.49%) |
Jul 13, 2010 | 19.70 | 19.73 | 19.53 | 19.55 | 3,587,409 | +0.17(+0.88%) |
Jul 12, 2010 | 19.27 | 19.46 | 19.19 | 19.38 | 4,932,776 | +0.00(+0.00%) |
Jul 09, 2010 | 19.38 | 19.39 | 19.11 | 19.38 | 3,649,460 | +0.41(+2.18%) |
Jul 08, 2010 | 19.04 | 19.14 | 18.74 | 18.96 | 3,382,596 | +0.16(+0.83%) |
Jul 07, 2010 | 18.37 | 18.83 | 18.37 | 18.81 | 5,733,966 | +0.46(+2.50%) |
Jul 06, 2010 | 18.37 | 18.57 | 18.19 | 18.35 | 2,509,567 | +0.16(+0.85%) |
Jul 02, 2010 | 18.20 | 18.47 | 18.09 | 18.20 | 4,322,478 | +0.00(+0.00%) |
Jul 01, 2010 | 18.39 | 18.47 | 17.90 | 18.20 | 6,680,916 | -0.16(-0.85%) |
Jun 30, 2010 | 18.37 | 18.64 | 18.32 | 18.35 | 11,473,877 | -0.16(-0.84%) |
Jun 29, 2010 | 18.95 | 19.06 | 18.40 | 18.51 | 7,524,603 | -1.04(-5.30%) |
Jun 25, 2010 | 19.54 | 19.70 | 19.31 | 19.54 | 6,731,724 | +0.17(+0.88%) |
Jun 24, 2010 | 19.65 | 19.65 | 19.32 | 19.37 | 4,895,774 | -0.33(-1.69%) |
Jun 23, 2010 | 19.73 | 19.78 | 19.42 | 19.70 | 3,957,470 | -0.18(-0.93%) |
Jun 22, 2010 | 20.27 | 20.32 | 19.85 | 19.89 | 5,476,982 | -0.32(-1.56%) |
Jun 21, 2010 | 20.59 | 20.62 | 20.09 | 20.20 | 4,212,420 | -0.08(-0.40%) |
Jun 18, 2010 | 20.28 | 20.33 | 20.15 | 20.28 | 4,403,895 | +0.14(+0.69%) |
Jun 17, 2010 | 20.27 | 20.27 | 19.95 | 20.15 | 7,382,448 | +0.00(+0.00%) |
Jun 16, 2010 | 20.01 | 20.23 | 19.96 | 20.15 | 3,648,870 | +0.04(+0.18%) |
Jun 15, 2010 | 19.77 | 20.12 | 19.68 | 20.11 | 4,879,100 | +0.53(+2.70%) |
Jun 14, 2010 | 19.83 | 19.92 | 19.51 | 19.58 | 5,485,170 | +0.05(+0.26%) |
Jun 11, 2010 | 19.40 | 19.61 | 19.31 | 19.53 | 3,641,291 | +0.00(+0.00%) |
Jun 10, 2010 | 19.26 | 19.54 | 19.26 | 19.53 | 5,065,735 | +0.59(+3.10%) |
Jun 09, 2010 | 19.25 | 19.39 | 18.93 | 18.94 | 7,482,366 | -0.09(-0.46%) |
Jun 08, 2010 | 18.80 | 19.04 | 18.62 | 19.03 | 10,137,380 | +0.32(+1.69%) |
Jun 07, 2010 | 18.84 | 19.10 | 18.71 | 18.71 | 4,135,629 | -0.16(-0.86%) |
Jun 04, 2010 | 18.87 | 19.42 | 18.79 | 18.87 | 9,023,336 | -0.71(-3.64%) |
Jun 03, 2010 | 19.75 | 19.81 | 19.32 | 19.59 | 14,143,607 | -0.04(-0.19%) |
Jun 02, 2010 | 19.12 | 19.64 | 19.09 | 19.62 | 4,610,992 | +0.63(+3.33%) |
Jun 01, 2010 | 19.21 | 19.52 | 18.96 | 18.99 | 5,975,422 | -0.23(-1.18%) |
May 28, 2010 | 19.22 | 19.53 | 19.09 | 19.22 | 5,032,927 | -0.16(-0.83%) |
May 27, 2010 | 19.05 | 19.40 | 19.00 | 19.38 | 4,397,966 | +0.68(+3.61%) |
May 26, 2010 | 18.91 | 19.14 | 18.65 | 18.71 | 4,806,381 | +0.03(+0.16%) |
May 25, 2010 | 17.95 | 18.70 | 17.91 | 18.68 | 2,723 | +0.05(+0.28%) |
May 24, 2010 | 18.84 | 19.01 | 18.62 | 18.62 | 4,950,751 | -0.24(-1.25%) |
May 21, 2010 | 18.21 | 18.93 | 18.10 | 18.86 | 8,705,149 | +0.01(+0.08%) |
May 20, 2010 | 18.57 | 18.88 | 18.48 | 18.85 | 1,633 | -0.61(-3.13%) |
May 19, 2010 | 19.54 | 19.67 | 18.99 | 19.45 | 8,692,339 | -0.24(-1.19%) |
May 18, 2010 | 20.03 | 20.23 | 19.63 | 19.69 | 6,535 | -0.17(-0.85%) |
May 17, 2010 | 20.12 | 20.16 | 19.46 | 19.86 | 8,736,191 | -0.24(-1.17%) |
May 14, 2010 | 20.09 | 20.31 | 19.80 | 20.09 | 9,739,986 | -0.37(-1.79%) |
May 13, 2010 | 20.75 | 20.78 | 20.42 | 20.46 | 7,248,401 | -0.22(-1.07%) |
May 12, 2010 | 20.51 | 20.72 | 20.46 | 20.68 | 3,795,314 | +0.36(+1.77%) |
May 11, 2010 | 20.53 | 20.61 | 20.31 | 20.32 | 8,176,907 | +0.12(+0.58%) |
May 10, 2010 | 20.04 | 20.24 | 20.04 | 20.20 | 15,583,237 | +0.84(+4.36%) |
May 07, 2010 | 19.37 | 19.60 | 18.90 | 19.36 | 9,866,729 | +0.62(+3.29%) |
May 06, 2010 | 19.70 | 20.02 | 16.71 | 18.74 | 136 | -0.99(-5.02%) |
May 05, 2010 | 19.88 | 20.22 | 19.70 | 19.73 | 11,292,007 | -0.56(-2.75%) |
May 04, 2010 | 20.56 | 20.58 | 20.21 | 20.29 | 9,754,397 | -0.61(-2.92%) |