Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.88 | 17.95 | 17.32 | 17.88 | 2,331,570 | +0.08(+0.42%) |
Jul 29, 2010 | 17.98 | 18.24 | 17.47 | 17.81 | 3,357,076 | -0.03(-0.14%) |
Jul 28, 2010 | 18.11 | 18.35 | 17.62 | 17.83 | 2,779,026 | -0.30(-1.66%) |
Jul 27, 2010 | 19.52 | 19.52 | 18.06 | 18.13 | 3,967,245 | -1.17(-6.07%) |
Jul 26, 2010 | 18.85 | 19.32 | 18.67 | 19.31 | 2,920,146 | +0.44(+2.34%) |
Jul 23, 2010 | 18.01 | 18.92 | 17.65 | 18.87 | 4,112,782 | +0.91(+5.08%) |
Jul 22, 2010 | 17.19 | 18.07 | 17.18 | 17.95 | 3,829,470 | +1.03(+6.07%) |
Jul 21, 2010 | 17.27 | 17.43 | 16.78 | 16.93 | 2,397,595 | -0.23(-1.34%) |
Jul 20, 2010 | 16.13 | 17.24 | 16.13 | 17.16 | 2,580,163 | +0.78(+4.77%) |
Jul 19, 2010 | 16.41 | 16.52 | 16.06 | 16.38 | 1,574,229 | +0.07(+0.40%) |
Jul 16, 2010 | 16.31 | 17.01 | 16.22 | 16.31 | 2,413,863 | -0.63(-3.70%) |
Jul 15, 2010 | 17.21 | 17.21 | 16.79 | 16.94 | 1,820,223 | -0.27(-1.54%) |
Jul 14, 2010 | 17.24 | 17.36 | 17.03 | 17.20 | 1,739,920 | -0.09(-0.49%) |
Jul 13, 2010 | 17.00 | 17.38 | 16.78 | 17.29 | 2,197,155 | +0.81(+4.93%) |
Jul 12, 2010 | 16.87 | 16.95 | 16.34 | 16.48 | 2,228,213 | -0.51(-2.98%) |
Jul 09, 2010 | 16.98 | 17.01 | 16.67 | 16.98 | 1,183,058 | +0.19(+1.13%) |
Jul 08, 2010 | 16.98 | 17.07 | 16.51 | 16.79 | 2,623,340 | +0.08(+0.45%) |
Jul 07, 2010 | 15.86 | 16.78 | 15.80 | 16.72 | 3,419,220 | +0.98(+6.21%) |
Jul 06, 2010 | 16.30 | 16.74 | 15.62 | 15.74 | 3,271 | -0.23(-1.41%) |
Jul 02, 2010 | 15.97 | 16.47 | 15.84 | 15.97 | 2,101,144 | -0.22(-1.33%) |
Jul 01, 2010 | 15.63 | 16.27 | 15.30 | 16.18 | 3,795,088 | +0.53(+3.39%) |
Jun 30, 2010 | 15.73 | 16.18 | 15.62 | 15.65 | 317 | -0.13(-0.83%) |
Jun 29, 2010 | 16.02 | 16.02 | 15.53 | 15.78 | 4,489,984 | -0.71(-4.31%) |
Jun 25, 2010 | 16.49 | 16.69 | 16.29 | 16.49 | 4,498,827 | +0.07(+0.43%) |
Jun 24, 2010 | 16.58 | 16.67 | 16.12 | 16.42 | 4,685,086 | -0.17(-1.00%) |
Jun 23, 2010 | 16.39 | 16.75 | 15.91 | 16.59 | 3,348,221 | +0.22(+1.35%) |
Jun 22, 2010 | 16.96 | 17.40 | 16.33 | 16.37 | 3,809,057 | -0.60(-3.51%) |
Jun 21, 2010 | 17.34 | 17.39 | 16.85 | 16.96 | 3,694,522 | -0.09(-0.53%) |
Jun 18, 2010 | 17.05 | 17.48 | 17.02 | 17.05 | 3,281,124 | -0.25(-1.45%) |
Jun 17, 2010 | 17.53 | 17.67 | 17.07 | 17.30 | 2,663,007 | -0.18(-1.00%) |
Jun 16, 2010 | 18.03 | 18.03 | 17.38 | 17.48 | 3,321,810 | -0.74(-4.07%) |
Jun 15, 2010 | 17.89 | 18.25 | 17.48 | 18.22 | 2,760,857 | +0.45(+2.51%) |
Jun 14, 2010 | 17.64 | 18.11 | 17.56 | 17.77 | 4,726,035 | +0.26(+1.46%) |
Jun 11, 2010 | 17.11 | 17.71 | 17.08 | 17.52 | 2,581,993 | +0.11(+0.63%) |
Jun 10, 2010 | 17.02 | 17.48 | 16.98 | 17.41 | 3,824,310 | +0.88(+5.30%) |
Jun 09, 2010 | 16.51 | 17.03 | 16.36 | 16.53 | 5,489,079 | +0.19(+1.13%) |
Jun 08, 2010 | 16.35 | 16.56 | 15.92 | 16.35 | 7,461,625 | +0.10(+0.59%) |
Jun 07, 2010 | 16.63 | 16.90 | 16.25 | 16.25 | 6,527,524 | -0.61(-3.60%) |
Jun 04, 2010 | 16.86 | 17.84 | 16.65 | 16.86 | 6,839,893 | -1.34(-7.37%) |
Jun 03, 2010 | 18.15 | 18.54 | 17.91 | 18.20 | 3,183,103 | +0.06(+0.33%) |
Jun 02, 2010 | 17.92 | 18.24 | 17.63 | 18.14 | 11,127 | +0.33(+1.88%) |
Jun 01, 2010 | 18.78 | 18.97 | 17.74 | 17.80 | 7,440,570 | -1.14(-6.00%) |
May 28, 2010 | 18.94 | 19.56 | 18.52 | 18.94 | 11,610,373 | -0.09(-0.47%) |
May 27, 2010 | 18.30 | 19.04 | 18.20 | 19.03 | 5,877,309 | +1.27(+7.13%) |
May 26, 2010 | 18.67 | 18.67 | 17.65 | 17.76 | 5,741,814 | -0.74(-3.99%) |
May 25, 2010 | 17.73 | 18.55 | 17.22 | 18.50 | 802 | +0.13(+0.71%) |
May 24, 2010 | 18.31 | 18.91 | 18.16 | 18.37 | 3,720,371 | +0.03(+0.16%) |
May 21, 2010 | 17.55 | 18.44 | 16.98 | 18.34 | 6,373,506 | +0.69(+3.90%) |
May 20, 2010 | 17.47 | 18.17 | 17.39 | 17.66 | 5,526,237 | -0.43(-2.40%) |
May 19, 2010 | 18.42 | 18.56 | 17.61 | 18.09 | 6,731,671 | -0.53(-2.86%) |
May 18, 2010 | 19.48 | 19.68 | 18.51 | 18.62 | 8,223 | -0.61(-3.19%) |
May 17, 2010 | 19.21 | 19.48 | 18.64 | 19.24 | 3,346,350 | +0.10(+0.52%) |
May 14, 2010 | 19.14 | 19.87 | 18.83 | 19.14 | 4,340,778 | -0.86(-4.29%) |
May 13, 2010 | 20.48 | 20.70 | 19.82 | 19.99 | 2,914,027 | -0.59(-2.86%) |
May 12, 2010 | 20.95 | 21.00 | 20.38 | 20.58 | 4,848,421 | -0.20(-0.98%) |
May 11, 2010 | 21.05 | 21.34 | 20.75 | 20.79 | 4,250,652 | -0.02(-0.07%) |
May 10, 2010 | 20.55 | 20.85 | 20.44 | 20.80 | 6,392,392 | +2.05(+10.93%) |
May 07, 2010 | 19.71 | 19.71 | 18.10 | 18.75 | 8,331,605 | -0.18(-0.97%) |
May 06, 2010 | 20.26 | 20.68 | 18.20 | 18.94 | 7,211,028 | -0.81(-4.10%) |
May 05, 2010 | 20.27 | 21.23 | 19.55 | 19.75 | 18,658,362 | -2.11(-9.64%) |
May 04, 2010 | 22.81 | 22.84 | 21.73 | 21.85 | 5,014 | -1.39(-5.96%) |