Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.18 | 18.32 | 18.08 | 18.18 | 8,801,159 | -0.14(-0.75%) |
Jul 29, 2010 | 18.45 | 18.66 | 18.25 | 18.32 | 9,063,589 | -0.65(-3.40%) |
Jul 28, 2010 | 18.96 | 19.02 | 18.24 | 18.96 | 23,788 | +0.07(+0.35%) |
Jul 27, 2010 | 18.90 | 19.34 | 18.87 | 18.90 | 17,945 | -0.12(-0.61%) |
Jul 26, 2010 | 18.60 | 19.08 | 18.60 | 19.01 | 9,527,804 | +0.35(+1.90%) |
Jul 23, 2010 | 18.48 | 18.70 | 18.27 | 18.66 | 14,688,300 | +0.09(+0.47%) |
Jul 22, 2010 | 18.32 | 18.73 | 18.26 | 18.57 | 12,995,747 | +0.38(+2.07%) |
Jul 21, 2010 | 18.68 | 18.77 | 18.14 | 18.19 | 14,295,804 | -0.25(-1.37%) |
Jul 20, 2010 | 18.45 | 18.49 | 18.16 | 18.45 | 17,905,174 | -0.08(-0.43%) |
Jul 19, 2010 | 18.69 | 18.72 | 18.38 | 18.53 | 12,001,687 | -0.07(-0.39%) |
Jul 16, 2010 | 18.59 | 19.26 | 18.55 | 18.60 | 14,721,435 | -0.53(-2.76%) |
Jul 15, 2010 | 19.18 | 19.44 | 18.97 | 19.13 | 11,158,548 | -0.10(-0.53%) |
Jul 14, 2010 | 19.24 | 19.37 | 19.09 | 19.23 | 10,137,147 | -0.17(-0.89%) |
Jul 13, 2010 | 19.13 | 19.47 | 19.12 | 19.40 | 14,834,249 | +0.42(+2.21%) |
Jul 12, 2010 | 18.86 | 19.07 | 18.81 | 18.98 | 6,555,557 | +0.03(+0.15%) |
Jul 09, 2010 | 18.95 | 18.96 | 18.61 | 18.95 | 7,474,044 | +0.20(+1.04%) |
Jul 08, 2010 | 19.16 | 19.20 | 18.54 | 18.76 | 62,000 | -0.26(-1.37%) |
Jul 07, 2010 | 18.61 | 19.04 | 18.43 | 19.02 | 21,456,926 | +1.14(+6.39%) |
Jul 06, 2010 | 17.88 | 18.18 | 17.73 | 17.88 | 9,758 | +0.12(+0.65%) |
Jul 02, 2010 | 17.76 | 18.05 | 17.69 | 17.76 | 9,898,062 | -0.14(-0.77%) |
Jul 01, 2010 | 17.78 | 17.99 | 17.44 | 17.90 | 15,675,491 | +0.06(+0.32%) |
Jun 30, 2010 | 18.14 | 18.35 | 17.80 | 17.84 | 476 | -0.30(-1.67%) |
Jun 29, 2010 | 18.11 | 18.61 | 18.04 | 18.14 | 14,173 | -0.56(-2.97%) |
Jun 25, 2010 | 18.70 | 18.84 | 18.44 | 18.70 | 17,157,142 | +0.26(+1.41%) |
Jun 24, 2010 | 18.79 | 18.82 | 18.40 | 18.44 | 1,383 | -0.43(-2.30%) |
Jun 23, 2010 | 18.95 | 19.12 | 18.76 | 18.87 | 9,675,037 | -0.09(-0.50%) |
Jun 22, 2010 | 19.08 | 19.32 | 18.96 | 18.97 | 12,110,913 | -0.12(-0.64%) |
Jun 21, 2010 | 19.40 | 19.44 | 19.01 | 19.09 | 12,873,449 | -0.12(-0.60%) |
Jun 18, 2010 | 19.21 | 19.23 | 18.97 | 19.21 | 11,602,495 | +0.20(+1.03%) |
Jun 17, 2010 | 19.03 | 19.08 | 18.79 | 19.01 | 138 | -0.04(-0.23%) |
Jun 16, 2010 | 18.95 | 19.15 | 18.89 | 19.05 | 10,173,459 | -0.09(-0.49%) |
Jun 15, 2010 | 18.71 | 19.15 | 18.59 | 19.15 | 11,803,988 | +0.60(+3.23%) |
Jun 14, 2010 | 19.01 | 19.01 | 18.53 | 18.55 | 14,958,340 | -0.38(-1.99%) |
Jun 11, 2010 | 18.52 | 18.94 | 18.50 | 18.92 | 11,698,352 | +0.20(+1.04%) |
Jun 10, 2010 | 18.54 | 18.78 | 18.40 | 18.73 | 25,870,136 | +0.43(+2.33%) |
Jun 09, 2010 | 18.45 | 18.52 | 18.19 | 18.30 | 46,507,332 | -0.06(-0.31%) |
Jun 08, 2010 | 18.58 | 18.62 | 17.99 | 18.36 | 46,415,028 | -0.15(-0.82%) |
Jun 07, 2010 | 18.91 | 19.00 | 18.50 | 18.51 | 23,919,396 | -0.27(-1.46%) |
Jun 04, 2010 | 18.79 | 19.29 | 18.71 | 18.79 | 40,358,488 | -0.92(-4.69%) |
Jun 03, 2010 | 19.73 | 19.82 | 19.49 | 19.71 | 10,552,683 | -0.01(-0.04%) |
Jun 02, 2010 | 19.25 | 19.74 | 19.23 | 19.72 | 232,367 | +0.57(+2.98%) |
Jun 01, 2010 | 19.55 | 19.64 | 19.13 | 19.15 | 15,048,089 | -0.51(-2.57%) |
May 28, 2010 | 19.65 | 20.22 | 19.60 | 19.65 | 15,149,971 | -0.60(-2.96%) |
May 27, 2010 | 20.20 | 20.30 | 19.96 | 20.25 | 13,669,559 | +0.50(+2.52%) |
May 26, 2010 | 19.91 | 20.21 | 19.68 | 19.76 | 276 | +0.11(+0.55%) |
May 25, 2010 | 19.21 | 19.65 | 18.97 | 19.65 | 23,512,320 | +0.01(+0.07%) |
May 24, 2010 | 19.99 | 20.18 | 19.62 | 19.63 | 11,904,603 | -0.47(-2.34%) |
May 21, 2010 | 19.28 | 20.17 | 19.24 | 20.10 | 28,076,508 | +0.12(+0.61%) |
May 20, 2010 | 20.27 | 20.56 | 19.97 | 19.98 | 43,093 | -0.82(-3.93%) |
May 19, 2010 | 20.96 | 21.22 | 20.64 | 20.80 | 17,862,752 | -0.27(-1.30%) |
May 18, 2010 | 21.73 | 21.73 | 20.95 | 21.07 | 276 | -0.46(-2.15%) |
May 17, 2010 | 21.45 | 21.57 | 21.13 | 21.53 | 11,285,044 | +0.07(+0.34%) |
May 14, 2010 | 21.46 | 21.69 | 21.32 | 21.46 | 18,179,706 | -0.20(-0.93%) |
May 13, 2010 | 22.23 | 22.27 | 21.60 | 21.66 | 19,572,700 | -0.68(-3.04%) |
May 12, 2010 | 22.52 | 22.57 | 22.22 | 22.34 | 14,722,447 | -0.04(-0.19%) |
May 11, 2010 | 22.59 | 22.70 | 22.30 | 22.39 | 21,327,416 | -0.43(-1.87%) |
May 10, 2010 | 22.52 | 22.82 | 22.39 | 22.81 | 11,668,743 | +1.09(+5.02%) |
May 07, 2010 | 21.92 | 22.43 | 21.60 | 21.72 | 25,150,550 | -0.09(-0.40%) |
May 06, 2010 | 22.26 | 22.78 | 20.95 | 21.81 | 5,950 | -0.44(-2.00%) |
May 05, 2010 | 22.31 | 22.91 | 22.18 | 22.25 | 14,526,648 | +0.13(+0.60%) |
May 04, 2010 | 22.41 | 22.46 | 22.00 | 22.12 | 12,425,883 | -0.52(-2.30%) |