Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.14 | 18.16 | 17.67 | 18.14 | 2,218,629 | +0.16(+0.88%) |
Jul 29, 2010 | 17.60 | 18.05 | 17.59 | 17.98 | 13,695 | +0.41(+2.33%) |
Jul 28, 2010 | 17.57 | 17.58 | 16.64 | 17.57 | 2,278 | -1.62(-8.46%) |
Jul 27, 2010 | 19.19 | 19.50 | 19.12 | 19.19 | 7,726 | -0.07(-0.35%) |
Jul 26, 2010 | 19.13 | 19.27 | 19.04 | 19.26 | 1,370,057 | +0.19(+0.98%) |
Jul 23, 2010 | 18.58 | 19.09 | 18.53 | 19.07 | 1,623,457 | +0.43(+2.29%) |
Jul 22, 2010 | 18.16 | 18.68 | 18.16 | 18.65 | 11,875 | +0.67(+3.74%) |
Jul 21, 2010 | 18.03 | 18.10 | 17.78 | 17.97 | 1,334,565 | +0.00(+0.00%) |
Jul 20, 2010 | 17.70 | 17.99 | 17.53 | 17.97 | 1,154,158 | +0.08(+0.43%) |
Jul 19, 2010 | 17.85 | 17.97 | 17.76 | 17.90 | 699,977 | +0.13(+0.76%) |
Jul 16, 2010 | 17.76 | 18.28 | 17.75 | 17.76 | 1,116,523 | -0.62(-3.37%) |
Jul 15, 2010 | 18.39 | 18.44 | 18.14 | 18.38 | 1,004,827 | -0.07(-0.39%) |
Jul 14, 2010 | 18.37 | 18.48 | 18.30 | 18.45 | 4,117 | +0.06(+0.34%) |
Jul 13, 2010 | 18.16 | 18.43 | 18.16 | 18.39 | 10,300 | +0.34(+1.86%) |
Jul 12, 2010 | 18.00 | 18.13 | 17.94 | 18.05 | 881,095 | -0.02(-0.11%) |
Jul 09, 2010 | 18.07 | 18.10 | 17.79 | 18.07 | 978,642 | +0.25(+1.38%) |
Jul 08, 2010 | 18.01 | 18.11 | 17.66 | 17.83 | 10,880 | -0.16(-0.91%) |
Jul 07, 2010 | 17.40 | 18.00 | 17.40 | 17.99 | 1,196,316 | +0.57(+3.26%) |
Jul 06, 2010 | 17.42 | 17.75 | 17.31 | 17.42 | 20,024 | +0.04(+0.22%) |
Jul 02, 2010 | 17.39 | 17.52 | 17.21 | 17.39 | 910,976 | +0.12(+0.70%) |
Jul 01, 2010 | 17.59 | 17.62 | 17.11 | 17.27 | 2,735,797 | -0.34(-1.91%) |
Jun 30, 2010 | 17.80 | 17.89 | 17.52 | 17.60 | 15,149 | -0.27(-1.51%) |
Jun 29, 2010 | 17.87 | 18.34 | 17.78 | 17.87 | 8,465 | -0.71(-3.80%) |
Jun 25, 2010 | 18.58 | 18.67 | 18.23 | 18.58 | 2,045,235 | +0.24(+1.31%) |
Jun 24, 2010 | 18.65 | 18.73 | 18.31 | 18.34 | 9,459 | -0.37(-1.95%) |
Jun 23, 2010 | 18.98 | 18.98 | 18.67 | 18.70 | 2,091,469 | -0.24(-1.24%) |
Jun 22, 2010 | 18.67 | 19.19 | 18.57 | 18.94 | 12,266 | +0.25(+1.31%) |
Jun 21, 2010 | 20.60 | 20.60 | 18.43 | 18.69 | 8,467,577 | -1.79(-8.73%) |
Jun 18, 2010 | 20.48 | 20.54 | 20.34 | 20.48 | 668,831 | +0.02(+0.12%) |
Jun 17, 2010 | 20.46 | 20.56 | 20.39 | 20.46 | 742,330 | +0.00(+0.02%) |
Jun 16, 2010 | 20.47 | 20.61 | 20.40 | 20.45 | 1,454,100 | -0.04(-0.21%) |
Jun 15, 2010 | 20.00 | 20.52 | 19.96 | 20.50 | 18,956 | +0.57(+2.85%) |
Jun 14, 2010 | 20.16 | 20.24 | 19.92 | 19.93 | 897,254 | -0.05(-0.26%) |
Jun 11, 2010 | 19.75 | 20.02 | 19.69 | 19.98 | 1,280,434 | +0.04(+0.19%) |
Jun 10, 2010 | 19.48 | 19.97 | 19.42 | 19.94 | 3,424 | +0.72(+3.73%) |
Jun 09, 2010 | 19.35 | 19.63 | 19.17 | 19.23 | 1,469,154 | -0.05(-0.25%) |
Jun 08, 2010 | 19.35 | 19.38 | 19.08 | 19.27 | 3,992 | +0.02(+0.10%) |
Jun 07, 2010 | 19.63 | 19.75 | 19.24 | 19.26 | 1,503,589 | -0.39(-1.98%) |
Jun 04, 2010 | 19.64 | 20.14 | 19.58 | 19.64 | 1,555,300 | -0.69(-3.38%) |
Jun 03, 2010 | 20.05 | 20.37 | 19.94 | 20.33 | 1,902,187 | +0.35(+1.73%) |
Jun 02, 2010 | 19.98 | 20.02 | 19.62 | 19.99 | 20,785 | +0.07(+0.34%) |
Jun 01, 2010 | 20.18 | 20.27 | 19.90 | 19.92 | 3,028,905 | -0.36(-1.78%) |
May 28, 2010 | 20.28 | 20.49 | 20.16 | 20.28 | 2,196,092 | -0.05(-0.26%) |
May 27, 2010 | 20.12 | 20.33 | 20.02 | 20.33 | 1,911,811 | +0.52(+2.62%) |
May 26, 2010 | 19.91 | 20.15 | 19.72 | 19.81 | 3,434,327 | +0.02(+0.10%) |
May 25, 2010 | 19.50 | 19.82 | 19.31 | 19.79 | 12,613 | -0.05(-0.27%) |
May 24, 2010 | 20.12 | 20.21 | 19.85 | 19.85 | 2,659,847 | -0.36(-1.76%) |
May 21, 2010 | 19.60 | 20.21 | 19.34 | 20.20 | 4,374,298 | +0.49(+2.46%) |
May 20, 2010 | 19.76 | 19.95 | 19.71 | 19.72 | 4,949,082 | -0.63(-3.09%) |
May 19, 2010 | 20.33 | 20.64 | 20.09 | 20.35 | 3,843,266 | -0.09(-0.42%) |
May 18, 2010 | 20.50 | 20.70 | 20.30 | 20.43 | 22,761 | +0.08(+0.40%) |
May 17, 2010 | 20.02 | 20.39 | 19.97 | 20.35 | 3,855,749 | +0.35(+1.75%) |
May 14, 2010 | 20.00 | 20.49 | 19.87 | 20.00 | 4,050,977 | -0.60(-2.92%) |
May 13, 2010 | 20.15 | 20.74 | 20.06 | 20.60 | 4,842,127 | +0.43(+2.14%) |
May 12, 2010 | 19.86 | 20.19 | 19.86 | 20.17 | 1,898,228 | +0.40(+2.02%) |
May 11, 2010 | 19.84 | 19.97 | 19.77 | 19.77 | 9,528 | -0.22(-1.11%) |
May 10, 2010 | 19.91 | 19.99 | 19.82 | 19.99 | 3,203,503 | +0.54(+2.79%) |
May 07, 2010 | 20.66 | 20.66 | 19.31 | 19.45 | 5,909,827 | -1.17(-5.69%) |
May 06, 2010 | 20.56 | 21.37 | 20.06 | 20.62 | 7,121,539 | +0.21(+1.02%) |
May 05, 2010 | 20.48 | 20.72 | 20.39 | 20.41 | 2,815,267 | -0.18(-0.90%) |
May 04, 2010 | 20.63 | 20.64 | 20.35 | 20.60 | 2,352,469 | -0.17(-0.81%) |