Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.01 | 18.11 | 17.83 | 18.01 | 10,898,536 | -0.07(-0.41%) |
Jul 29, 2010 | 18.32 | 18.34 | 17.94 | 18.09 | 2,920 | -0.16(-0.90%) |
Jul 28, 2010 | 18.37 | 18.43 | 18.19 | 18.25 | 16,034,089 | -0.15(-0.80%) |
Jul 27, 2010 | 18.41 | 18.45 | 18.30 | 18.40 | 9,484,359 | +0.06(+0.31%) |
Jul 26, 2010 | 18.24 | 18.36 | 18.16 | 18.34 | 8,002,303 | +0.11(+0.59%) |
Jul 23, 2010 | 18.06 | 18.24 | 18.01 | 18.24 | 12,638,544 | +0.12(+0.68%) |
Jul 22, 2010 | 17.86 | 18.17 | 17.85 | 18.11 | 14,260,028 | +0.48(+2.70%) |
Jul 21, 2010 | 17.99 | 18.01 | 17.58 | 17.64 | 20,266,684 | -0.21(-1.20%) |
Jul 20, 2010 | 17.42 | 17.87 | 17.35 | 17.85 | 1,825 | +0.11(+0.65%) |
Jul 19, 2010 | 17.64 | 17.78 | 17.55 | 17.73 | 8,942,737 | +0.17(+0.97%) |
Jul 16, 2010 | 17.56 | 17.96 | 17.55 | 17.56 | 18,384,318 | -0.37(-2.05%) |
Jul 15, 2010 | 17.98 | 18.10 | 17.79 | 17.93 | 15,113,879 | -0.09(-0.50%) |
Jul 14, 2010 | 17.98 | 18.14 | 17.92 | 18.02 | 459 | +0.11(+0.60%) |
Jul 13, 2010 | 17.84 | 17.97 | 17.72 | 17.92 | 37,588 | +0.25(+1.44%) |
Jul 12, 2010 | 17.54 | 17.73 | 17.54 | 17.66 | 10,603,059 | +0.08(+0.47%) |
Jul 09, 2010 | 17.58 | 17.58 | 17.45 | 17.58 | 9,562,172 | +0.09(+0.52%) |
Jul 08, 2010 | 17.55 | 17.55 | 17.29 | 17.49 | 365 | +0.11(+0.62%) |
Jul 07, 2010 | 16.86 | 17.41 | 16.84 | 17.38 | 15,673,202 | +0.54(+3.22%) |
Jul 06, 2010 | 16.94 | 17.06 | 16.67 | 16.84 | 18,661,170 | +0.16(+0.99%) |
Jul 02, 2010 | 16.67 | 16.83 | 16.56 | 16.67 | 10,356,555 | -0.02(-0.15%) |
Jul 01, 2010 | 16.77 | 16.88 | 16.44 | 16.70 | 27,872,398 | -0.07(-0.39%) |
Jun 30, 2010 | 16.95 | 17.09 | 16.72 | 16.76 | 15,210,626 | -0.26(-1.54%) |
Jun 29, 2010 | 17.39 | 17.41 | 16.90 | 17.03 | 24,135,924 | -0.62(-3.52%) |
Jun 25, 2010 | 17.65 | 17.79 | 17.51 | 17.65 | 19,062,570 | -0.02(-0.12%) |
Jun 24, 2010 | 17.95 | 18.00 | 17.64 | 17.67 | 608 | -0.36(-2.01%) |
Jun 23, 2010 | 18.12 | 18.17 | 17.89 | 18.03 | 11,449,001 | -0.03(-0.18%) |
Jun 22, 2010 | 18.28 | 18.40 | 18.04 | 18.06 | 12,391,578 | -0.16(-0.86%) |
Jun 21, 2010 | 18.56 | 18.59 | 18.13 | 18.22 | 10,637,891 | -0.13(-0.72%) |
Jun 18, 2010 | 18.35 | 18.45 | 18.29 | 18.35 | 8,663,100 | +0.06(+0.35%) |
Jun 17, 2010 | 18.30 | 18.32 | 18.10 | 18.29 | 12,155,002 | +0.07(+0.36%) |
Jun 16, 2010 | 18.10 | 18.28 | 18.05 | 18.22 | 9,502,067 | +0.05(+0.27%) |
Jun 15, 2010 | 17.81 | 18.19 | 17.79 | 18.17 | 14,125,884 | +0.47(+2.63%) |
Jun 14, 2010 | 17.93 | 17.98 | 17.68 | 17.71 | 15,960,435 | -0.03(-0.18%) |
Jun 11, 2010 | 17.41 | 17.77 | 17.41 | 17.74 | 13,144,032 | +0.15(+0.88%) |
Jun 10, 2010 | 17.36 | 17.60 | 17.32 | 17.58 | 490 | +0.42(+2.42%) |
Jun 09, 2010 | 17.39 | 17.54 | 17.09 | 17.17 | 16,315,467 | -0.09(-0.52%) |
Jun 08, 2010 | 17.25 | 17.31 | 17.00 | 17.26 | 16,329,712 | +0.03(+0.19%) |
Jun 07, 2010 | 17.57 | 17.62 | 17.19 | 17.23 | 12,920,501 | -0.25(-1.45%) |
Jun 04, 2010 | 17.48 | 17.91 | 17.41 | 17.48 | 22,664,662 | -0.58(-3.21%) |
Jun 03, 2010 | 17.94 | 18.09 | 17.83 | 18.06 | 15,422,657 | +0.18(+1.00%) |
Jun 02, 2010 | 17.58 | 17.88 | 17.46 | 17.88 | 1,593 | +0.39(+2.24%) |
Jun 01, 2010 | 17.66 | 17.85 | 17.46 | 17.49 | 3,897 | -0.17(-0.97%) |
May 28, 2010 | 17.66 | 17.82 | 17.54 | 17.66 | 14,848,325 | -0.15(-0.83%) |
May 27, 2010 | 17.61 | 17.82 | 17.55 | 17.81 | 23,433,242 | +0.59(+3.41%) |
May 26, 2010 | 17.55 | 17.72 | 17.17 | 17.22 | 4,534 | -0.17(-0.99%) |
May 25, 2010 | 16.99 | 17.42 | 16.87 | 17.39 | 11,109 | -0.05(-0.28%) |
May 24, 2010 | 17.53 | 17.67 | 17.41 | 17.44 | 15,884,289 | -0.08(-0.47%) |
May 21, 2010 | 17.09 | 17.63 | 17.02 | 17.52 | 25,762,064 | +0.13(+0.75%) |
May 20, 2010 | 17.39 | 17.72 | 17.33 | 17.39 | 74,444 | -0.57(-3.18%) |
May 19, 2010 | 18.05 | 18.20 | 17.81 | 17.96 | 32,748,086 | -0.14(-0.77%) |
May 18, 2010 | 18.50 | 18.52 | 18.02 | 18.10 | 454 | -0.28(-1.51%) |
May 17, 2010 | 18.34 | 18.40 | 18.01 | 18.38 | 18,367,134 | +0.09(+0.49%) |
May 14, 2010 | 18.29 | 18.52 | 18.09 | 18.29 | 20,217,430 | -0.36(-1.93%) |
May 13, 2010 | 18.86 | 18.99 | 18.60 | 18.65 | 14,019,201 | +0.04(+0.22%) |
May 12, 2010 | 18.57 | 18.92 | 18.57 | 18.60 | 14,475,463 | +0.16(+0.88%) |
May 11, 2010 | 18.69 | 18.77 | 18.44 | 18.44 | 15,765,833 | -0.12(-0.66%) |
May 10, 2010 | 18.49 | 18.57 | 18.38 | 18.56 | 28,661,792 | +0.82(+4.60%) |
May 07, 2010 | 18.07 | 18.20 | 17.34 | 17.75 | 30,909,492 | -0.38(-2.12%) |
May 06, 2010 | 18.15 | 18.76 | 16.84 | 18.13 | 16,666 | -0.50(-2.67%) |
May 05, 2010 | 18.69 | 18.84 | 18.62 | 18.63 | 16,501,057 | -0.16(-0.87%) |
May 04, 2010 | 19.12 | 19.14 | 18.68 | 18.79 | 18,186,548 | -0.55(-2.87%) |