Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.66 | 18.86 | 18.61 | 18.66 | 10,527,776 | -0.27(-1.43%) |
Jul 29, 2010 | 19.28 | 19.33 | 18.87 | 18.93 | 9,179 | -0.17(-0.91%) |
Jul 28, 2010 | 19.03 | 19.27 | 18.95 | 19.10 | 8,709,234 | -0.10(-0.51%) |
Jul 27, 2010 | 19.43 | 19.51 | 19.09 | 19.20 | 6,598,961 | -0.18(-0.93%) |
Jul 26, 2010 | 19.21 | 19.43 | 19.13 | 19.38 | 6,625,793 | +0.14(+0.70%) |
Jul 23, 2010 | 19.13 | 19.25 | 18.78 | 19.24 | 10,362,876 | -0.03(-0.14%) |
Jul 22, 2010 | 18.61 | 19.29 | 18.61 | 19.27 | 15,684 | +0.86(+4.70%) |
Jul 21, 2010 | 18.76 | 18.80 | 18.22 | 18.40 | 8,086,561 | -0.02(-0.12%) |
Jul 20, 2010 | 17.93 | 18.44 | 17.81 | 18.43 | 10,408 | +0.38(+2.10%) |
Jul 19, 2010 | 18.09 | 18.15 | 17.98 | 18.05 | 6,781,875 | +0.09(+0.50%) |
Jul 16, 2010 | 17.96 | 18.49 | 17.96 | 17.96 | 8,389,250 | -0.55(-2.97%) |
Jul 15, 2010 | 18.46 | 18.72 | 18.39 | 18.51 | 6,061,330 | -0.13(-0.70%) |
Jul 14, 2010 | 18.43 | 18.68 | 18.43 | 18.64 | 5,193 | +0.06(+0.34%) |
Jul 13, 2010 | 18.35 | 18.63 | 18.35 | 18.57 | 4,047 | +0.29(+1.59%) |
Jul 12, 2010 | 18.47 | 18.54 | 18.14 | 18.28 | 8,135,288 | -0.19(-1.04%) |
Jul 09, 2010 | 18.48 | 18.62 | 18.38 | 18.48 | 6,284,849 | +0.00(+0.00%) |
Jul 08, 2010 | 18.69 | 18.72 | 18.32 | 18.48 | 15,343 | -0.10(-0.56%) |
Jul 07, 2010 | 18.08 | 18.60 | 18.03 | 18.58 | 12,145,963 | +0.52(+2.86%) |
Jul 06, 2010 | 18.21 | 18.42 | 17.93 | 18.06 | 8,429,943 | +0.21(+1.15%) |
Jul 02, 2010 | 17.86 | 17.96 | 17.68 | 17.86 | 6,299,362 | +0.00(+0.02%) |
Jul 01, 2010 | 17.93 | 17.93 | 17.30 | 17.86 | 14,476,560 | +0.09(+0.48%) |
Jun 30, 2010 | 18.11 | 18.42 | 17.74 | 17.77 | 1,555 | -0.24(-1.33%) |
Jun 29, 2010 | 18.72 | 18.72 | 17.99 | 18.01 | 7,142 | -1.15(-6.00%) |
Jun 25, 2010 | 19.16 | 19.21 | 18.75 | 19.16 | 8,985,041 | +0.35(+1.85%) |
Jun 24, 2010 | 18.99 | 19.07 | 18.70 | 18.81 | 5,030 | -0.30(-1.59%) |
Jun 23, 2010 | 18.67 | 19.18 | 18.62 | 19.11 | 15,672,703 | +0.37(+1.96%) |
Jun 22, 2010 | 18.94 | 19.16 | 18.70 | 18.75 | 2,860 | -0.24(-1.28%) |
Jun 21, 2010 | 19.16 | 19.34 | 18.93 | 18.99 | 6,841,741 | +0.06(+0.32%) |
Jun 18, 2010 | 18.93 | 19.15 | 18.87 | 18.93 | 7,881,071 | -0.06(-0.33%) |
Jun 17, 2010 | 18.83 | 19.05 | 18.83 | 18.99 | 3,862 | +0.07(+0.38%) |
Jun 16, 2010 | 18.63 | 18.96 | 18.61 | 18.92 | 8,264,242 | +0.11(+0.58%) |
Jun 15, 2010 | 18.48 | 18.84 | 18.46 | 18.81 | 12,445,212 | +0.54(+2.97%) |
Jun 14, 2010 | 18.66 | 18.66 | 18.21 | 18.27 | 8,328,055 | -0.10(-0.57%) |
Jun 11, 2010 | 18.31 | 18.76 | 18.20 | 18.38 | 14,910,396 | -0.08(-0.45%) |
Jun 10, 2010 | 18.30 | 18.49 | 18.30 | 18.46 | 370,729 | +0.42(+2.32%) |
Jun 09, 2010 | 18.11 | 18.37 | 17.96 | 18.04 | 11,370,561 | -0.05(-0.27%) |
Jun 08, 2010 | 17.87 | 18.13 | 17.79 | 18.09 | 12,791,656 | +0.34(+1.90%) |
Jun 07, 2010 | 17.76 | 17.98 | 17.68 | 17.75 | 9,692,886 | -0.01(-0.04%) |
Jun 04, 2010 | 17.76 | 18.11 | 17.68 | 17.76 | 8,327,895 | -0.40(-2.18%) |
Jun 03, 2010 | 18.37 | 18.52 | 17.96 | 18.15 | 7,476,114 | -0.05(-0.29%) |
Jun 02, 2010 | 17.83 | 18.21 | 17.83 | 18.21 | 9,016 | +0.43(+2.44%) |
Jun 01, 2010 | 17.85 | 18.21 | 17.77 | 17.77 | 9,875,011 | +0.06(+0.36%) |
May 28, 2010 | 17.71 | 18.06 | 17.66 | 17.71 | 8,316,537 | -0.40(-2.19%) |
May 27, 2010 | 17.75 | 18.11 | 17.70 | 18.11 | 12,941,466 | +0.71(+4.11%) |
May 26, 2010 | 17.57 | 17.91 | 17.34 | 17.39 | 3,146 | +0.12(+0.69%) |
May 25, 2010 | 16.91 | 17.30 | 16.77 | 17.27 | 16,676,668 | -0.14(-0.79%) |
May 24, 2010 | 17.28 | 17.70 | 17.26 | 17.41 | 8,397,098 | +0.01(+0.06%) |
May 21, 2010 | 16.92 | 17.54 | 16.83 | 17.40 | 14,145,631 | +0.29(+1.68%) |
May 20, 2010 | 17.19 | 17.38 | 17.08 | 17.11 | 8,586 | -0.73(-4.11%) |
May 19, 2010 | 17.81 | 17.96 | 17.64 | 17.84 | 11,888,061 | -0.19(-1.06%) |
May 18, 2010 | 18.52 | 18.57 | 17.96 | 18.03 | 11,050 | -0.27(-1.47%) |
May 17, 2010 | 18.38 | 18.56 | 17.87 | 18.30 | 11,142,183 | -0.11(-0.61%) |
May 14, 2010 | 18.42 | 18.76 | 18.30 | 18.42 | 10,451,139 | -0.39(-2.05%) |
May 13, 2010 | 19.00 | 19.05 | 18.79 | 18.80 | 7,941,928 | -0.21(-1.08%) |
May 12, 2010 | 18.83 | 19.03 | 18.78 | 19.01 | 6,247,537 | +0.30(+1.62%) |
May 11, 2010 | 18.91 | 19.03 | 5.724 | 18.70 | 8,819,123 | -0.18(-0.95%) |
May 10, 2010 | 18.82 | 18.97 | 18.70 | 18.88 | 15,615,987 | +0.95(+5.28%) |
May 07, 2010 | 17.84 | 18.08 | 17.34 | 17.94 | 23,389,916 | +0.04(+0.25%) |
May 06, 2010 | 17.89 | 18.76 | 16.80 | 17.89 | 267 | -0.59(-3.18%) |
May 05, 2010 | 18.60 | 18.81 | 18.40 | 18.48 | 15,784,268 | -0.40(-2.10%) |
May 04, 2010 | 19.06 | 19.31 | 18.84 | 18.88 | 13,518,411 | -0.65(-3.35%) |