Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.55 | 18.15 | 17.36 | 18.09 | 1,967,950 | +0.41(+2.34%) |
Jul 29, 2010 | 18.18 | 18.31 | 17.46 | 17.68 | 2,500,020 | -0.35(-1.96%) |
Jul 28, 2010 | 18.36 | 18.37 | 18.00 | 18.03 | 1,126,950 | -0.32(-1.74%) |
Jul 27, 2010 | 18.53 | 18.60 | 18.25 | 18.35 | 1,283,157 | -0.16(-0.84%) |
Jul 26, 2010 | 18.24 | 18.62 | 18.24 | 18.50 | 1,068,769 | +0.23(+1.26%) |
Jul 23, 2010 | 18.16 | 18.42 | 18.13 | 18.27 | 1,653,022 | +0.05(+0.26%) |
Jul 22, 2010 | 18.17 | 18.50 | 18.17 | 18.22 | 2,478,208 | +0.20(+1.09%) |
Jul 21, 2010 | 18.76 | 18.76 | 17.95 | 18.03 | 2,260,633 | -0.69(-3.69%) |
Jul 20, 2010 | 18.54 | 18.73 | 18.41 | 18.72 | 1,585,922 | -0.07(-0.40%) |
Jul 19, 2010 | 18.98 | 19.02 | 18.69 | 18.79 | 1,302,582 | -0.14(-0.72%) |
Jul 16, 2010 | 19.64 | 19.64 | 18.92 | 18.93 | 1,526,202 | -0.71(-3.59%) |
Jul 15, 2010 | 19.81 | 19.86 | 19.46 | 19.63 | 1,079,468 | -0.14(-0.69%) |
Jul 14, 2010 | 19.68 | 19.83 | 19.59 | 19.77 | 766,050 | +0.03(+0.14%) |
Jul 13, 2010 | 19.51 | 19.86 | 19.46 | 19.74 | 873,700 | +0.40(+2.07%) |
Jul 12, 2010 | 19.35 | 19.51 | 19.30 | 19.34 | 1,047,221 | -0.06(-0.31%) |
Jul 09, 2010 | 19.44 | 19.47 | 19.28 | 19.40 | 862,850 | +0.01(+0.07%) |
Jul 08, 2010 | 19.50 | 19.61 | 19.30 | 19.39 | 1,448,475 | -0.03(-0.14%) |
Jul 07, 2010 | 19.11 | 19.44 | 18.94 | 19.42 | 1,342,666 | +0.30(+1.56%) |
Jul 06, 2010 | 19.46 | 19.46 | 18.95 | 19.12 | 1,467,684 | -0.14(-0.74%) |
Jul 02, 2010 | 19.50 | 19.54 | 18.84 | 19.26 | 1,007,365 | -0.15(-0.77%) |
Jul 01, 2010 | 19.27 | 19.52 | 18.88 | 19.41 | 3,118,156 | +0.14(+0.70%) |
Jun 30, 2010 | 19.38 | 19.61 | 19.24 | 19.27 | 1,131,839 | -0.14(-0.73%) |
Jun 29, 2010 | 19.89 | 20.02 | 19.32 | 19.42 | 1,515,367 | -0.56(-2.81%) |
Jun 25, 2010 | 19.81 | 20.13 | 19.74 | 19.98 | 1,169,480 | +0.16(+0.78%) |
Jun 24, 2010 | 20.15 | 20.17 | 19.76 | 19.82 | 1,404,499 | -0.42(-2.07%) |
Jun 23, 2010 | 20.41 | 20.42 | 20.06 | 20.24 | 988,420 | -0.18(-0.89%) |
Jun 22, 2010 | 20.75 | 20.90 | 20.41 | 20.42 | 994,758 | -0.27(-1.31%) |
Jun 21, 2010 | 20.90 | 21.02 | 20.64 | 20.69 | 1,117,090 | -0.08(-0.39%) |
Jun 18, 2010 | 20.57 | 20.80 | 20.38 | 20.77 | 1,854,124 | +0.18(+0.89%) |
Jun 17, 2010 | 20.66 | 20.75 | 20.42 | 20.59 | 1,429,108 | -0.09(-0.42%) |
Jun 16, 2010 | 20.51 | 20.77 | 20.50 | 20.68 | 1,097,845 | +0.03(+0.16%) |
Jun 15, 2010 | 20.44 | 20.67 | 20.37 | 20.65 | 941,006 | +0.32(+1.60%) |
Jun 14, 2010 | 20.27 | 20.56 | 20.23 | 20.32 | 906,472 | +0.09(+0.43%) |
Jun 11, 2010 | 19.95 | 20.26 | 19.95 | 20.23 | 720,663 | +0.06(+0.30%) |
Jun 10, 2010 | 20.02 | 20.24 | 19.96 | 20.17 | 1,099,731 | +0.45(+2.30%) |
Jun 09, 2010 | 19.73 | 20.08 | 19.66 | 19.72 | 1,556,004 | +0.13(+0.66%) |
Jun 08, 2010 | 19.72 | 19.78 | 19.37 | 19.59 | 1,807,130 | -0.01(-0.03%) |
Jun 07, 2010 | 19.71 | 19.94 | 19.57 | 19.60 | 1,187,238 | -0.07(-0.36%) |
Jun 04, 2010 | 20.18 | 20.30 | 19.63 | 19.67 | 2,046,806 | -0.91(-4.42%) |
Jun 03, 2010 | 20.29 | 20.63 | 20.27 | 20.58 | 1,716,422 | +0.26(+1.26%) |
Jun 02, 2010 | 19.72 | 20.32 | 19.56 | 20.32 | 1,795,698 | +0.64(+3.26%) |
Jun 01, 2010 | 19.96 | 20.17 | 19.66 | 19.68 | 1,318,332 | -0.41(-2.05%) |
May 28, 2010 | 20.28 | 20.27 | 19.96 | 20.09 | 1,634,819 | -0.19(-0.93%) |
May 27, 2010 | 19.96 | 20.29 | 19.92 | 20.28 | 1,473,180 | +0.63(+3.20%) |
May 26, 2010 | 19.78 | 20.09 | 19.62 | 19.65 | 1,961,083 | -0.09(-0.48%) |
May 25, 2010 | 19.48 | 19.79 | 19.23 | 19.75 | 1,844,568 | -0.08(-0.41%) |
May 24, 2010 | 19.90 | 20.11 | 19.66 | 19.83 | 1,436,070 | -0.16(-0.78%) |
May 21, 2010 | 19.51 | 20.15 | 19.35 | 19.98 | 2,496,729 | +0.16(+0.78%) |
May 20, 2010 | 19.86 | 20.22 | 19.73 | 19.83 | 2,929,715 | -0.39(-1.90%) |
May 19, 2010 | 20.21 | 20.35 | 20.06 | 20.21 | 1,722,232 | +0.01(+0.03%) |
May 18, 2010 | 20.59 | 20.81 | 20.13 | 20.21 | 1,995,072 | -0.31(-1.51%) |
May 17, 2010 | 20.50 | 20.63 | 20.11 | 20.52 | 1,160,379 | +0.09(+0.43%) |
May 14, 2010 | 20.79 | 20.88 | 20.23 | 20.43 | 1,509,666 | -0.41(-1.95%) |
May 13, 2010 | 21.06 | 21.24 | 20.79 | 20.84 | 1,520,774 | -0.38(-1.78%) |
May 12, 2010 | 20.86 | 21.21 | 20.68 | 21.21 | 1,087,285 | +0.41(+1.95%) |
May 11, 2010 | 20.86 | 21.09 | 20.62 | 20.81 | 1,251,861 | -0.01(-0.06%) |
May 10, 2010 | 20.69 | 20.84 | 20.36 | 20.82 | 1,864,233 | +0.89(+4.47%) |
May 07, 2010 | 19.99 | 20.19 | 19.52 | 19.93 | 3,767,562 | -0.02(-0.10%) |
May 06, 2010 | 20.94 | 21.06 | 16.30 | 19.95 | 4,772,628 | -1.10(-5.23%) |
May 05, 2010 | 20.92 | 21.10 | 20.84 | 21.05 | 1,673,320 | -0.01(-0.03%) |
May 04, 2010 | 21.37 | 21.44 | 20.94 | 21.06 | 1,870,543 | -0.56(-2.59%) |