Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.67 | 17.93 | 17.49 | 17.67 | 3,843,223 | -0.08(-0.46%) |
Jul 29, 2010 | 18.10 | 18.10 | 17.53 | 17.76 | 4,623,202 | -0.04(-0.25%) |
Jul 28, 2010 | 17.96 | 18.18 | 17.74 | 17.80 | 2,071,828 | -0.26(-1.44%) |
Jul 27, 2010 | 18.12 | 18.30 | 18.01 | 18.06 | 3,645,147 | +0.17(+0.96%) |
Jul 26, 2010 | 17.43 | 17.90 | 17.32 | 17.89 | 4,248,302 | +0.48(+2.73%) |
Jul 23, 2010 | 17.13 | 17.48 | 16.95 | 17.41 | 4,752,813 | +0.24(+1.39%) |
Jul 22, 2010 | 16.83 | 17.24 | 16.77 | 17.18 | 3,632,099 | +0.66(+4.01%) |
Jul 21, 2010 | 17.48 | 17.54 | 16.51 | 16.51 | 5,507,296 | -0.80(-4.60%) |
Jul 20, 2010 | 17.01 | 17.31 | 16.82 | 17.31 | 6,631,986 | +0.13(+0.78%) |
Jul 19, 2010 | 17.44 | 17.47 | 17.00 | 17.18 | 4,523,304 | -0.18(-1.03%) |
Jul 16, 2010 | 17.35 | 18.09 | 17.25 | 17.35 | 4,631,677 | -0.79(-4.34%) |
Jul 15, 2010 | 18.44 | 18.44 | 17.81 | 18.14 | 2,637,611 | -0.20(-1.09%) |
Jul 14, 2010 | 18.64 | 18.64 | 18.15 | 18.34 | 2,158,460 | -0.33(-1.79%) |
Jul 13, 2010 | 18.22 | 18.73 | 18.14 | 18.68 | 5,073,529 | +0.76(+4.23%) |
Jul 12, 2010 | 17.94 | 18.16 | 17.76 | 17.92 | 1,395,597 | -0.13(-0.70%) |
Jul 09, 2010 | 18.05 | 18.07 | 17.60 | 18.05 | 2,584,190 | +0.39(+2.19%) |
Jul 08, 2010 | 17.53 | 17.73 | 17.40 | 17.66 | 2,518,511 | +0.22(+1.24%) |
Jul 07, 2010 | 16.74 | 17.44 | 16.74 | 17.44 | 2,691,685 | +0.75(+4.50%) |
Jul 06, 2010 | 16.93 | 17.22 | 16.57 | 16.69 | 1,944,135 | -0.04(-0.22%) |
Jul 02, 2010 | 16.73 | 17.09 | 16.58 | 16.73 | 2,159,258 | -0.18(-1.06%) |
Jul 01, 2010 | 17.12 | 17.32 | 16.50 | 16.91 | 6,542,661 | -0.26(-1.52%) |
Jun 30, 2010 | 17.38 | 17.73 | 17.12 | 17.17 | 1,811,272 | -0.19(-1.11%) |
Jun 29, 2010 | 17.73 | 17.82 | 17.30 | 17.36 | 3,992,576 | -0.76(-4.19%) |
Jun 25, 2010 | 18.12 | 18.14 | 17.66 | 18.12 | 3,262,685 | +0.44(+2.48%) |
Jun 24, 2010 | 17.97 | 18.03 | 17.61 | 17.68 | 2,864,713 | -0.26(-1.45%) |
Jun 23, 2010 | 18.13 | 18.31 | 17.85 | 17.94 | 2,105,858 | -0.25(-1.35%) |
Jun 22, 2010 | 18.46 | 18.69 | 18.14 | 18.19 | 672 | -0.28(-1.53%) |
Jun 21, 2010 | 18.60 | 18.73 | 18.32 | 18.47 | 2,280,307 | -0.03(-0.16%) |
Jun 18, 2010 | 18.50 | 18.62 | 18.22 | 18.50 | 3,298,272 | +0.05(+0.26%) |
Jun 17, 2010 | 18.48 | 18.59 | 18.25 | 18.45 | 3,478,768 | +0.02(+0.12%) |
Jun 16, 2010 | 18.24 | 18.63 | 18.24 | 18.43 | 2,561,275 | +0.03(+0.16%) |
Jun 15, 2010 | 18.20 | 18.46 | 17.62 | 18.40 | 3,021,907 | +0.39(+2.18%) |
Jun 14, 2010 | 18.13 | 18.39 | 17.97 | 18.01 | 1,708,193 | -0.04(-0.25%) |
Jun 11, 2010 | 17.70 | 18.07 | 17.65 | 18.05 | 2,312,106 | +0.18(+0.99%) |
Jun 10, 2010 | 17.59 | 17.89 | 17.44 | 17.87 | 2,710,922 | +0.54(+3.12%) |
Jun 09, 2010 | 17.62 | 17.70 | 17.26 | 17.33 | 6,678,353 | -0.16(-0.89%) |
Jun 08, 2010 | 17.53 | 17.66 | 17.07 | 17.49 | 6,181,524 | -0.01(-0.04%) |
Jun 07, 2010 | 17.65 | 17.90 | 17.50 | 17.50 | 6,068,575 | -0.14(-0.80%) |
Jun 04, 2010 | 17.64 | 18.37 | 17.60 | 17.64 | 7,474,438 | -1.14(-6.08%) |
Jun 03, 2010 | 18.88 | 18.88 | 18.53 | 18.78 | 1,582,672 | +0.01(+0.08%) |
Jun 02, 2010 | 18.18 | 18.76 | 18.13 | 18.76 | 2,680,246 | +0.59(+3.22%) |
Jun 01, 2010 | 18.52 | 18.68 | 18.13 | 18.18 | 3,109,089 | -0.50(-2.66%) |
May 28, 2010 | 18.67 | 18.99 | 18.55 | 18.67 | 2,809,729 | -0.35(-1.83%) |
May 27, 2010 | 18.82 | 19.08 | 18.56 | 19.02 | 2,986,949 | +0.62(+3.38%) |
May 26, 2010 | 18.65 | 18.71 | 18.30 | 18.40 | 3,482,585 | +0.08(+0.44%) |
May 25, 2010 | 17.87 | 18.39 | 17.60 | 18.32 | 4,578,194 | +0.02(+0.12%) |
May 24, 2010 | 18.87 | 18.87 | 18.22 | 18.30 | 3,403,108 | -0.44(-2.33%) |
May 21, 2010 | 17.96 | 18.93 | 17.94 | 18.73 | 7,033,534 | +0.34(+1.85%) |
May 20, 2010 | 19.14 | 19.16 | 18.36 | 18.39 | 6,293,540 | -1.14(-5.84%) |
May 19, 2010 | 19.47 | 20.08 | 19.26 | 19.53 | 5,755,344 | -0.16(-0.83%) |
May 18, 2010 | 20.44 | 20.54 | 19.52 | 19.70 | 809 | -0.58(-2.85%) |
May 17, 2010 | 20.22 | 20.56 | 19.80 | 20.27 | 4,602,869 | +0.04(+0.18%) |
May 14, 2010 | 20.24 | 20.65 | 19.96 | 20.24 | 5,627,357 | -0.51(-2.46%) |
May 13, 2010 | 20.96 | 21.06 | 20.64 | 20.75 | 2,739,140 | -0.22(-1.06%) |
May 12, 2010 | 20.70 | 20.97 | 20.42 | 20.97 | 3,983,597 | +0.59(+2.87%) |
May 11, 2010 | 20.52 | 20.76 | 20.37 | 20.39 | 6,397,801 | +0.61(+3.07%) |
May 10, 2010 | 19.72 | 20.09 | 19.63 | 19.78 | 8,731,546 | +0.78(+4.09%) |
May 07, 2010 | 19.56 | 19.68 | 18.76 | 19.00 | 10,771,459 | +0.34(+1.83%) |
May 06, 2010 | 19.96 | 21.85 | 16.38 | 18.66 | 9,230,249 | -1.13(-5.69%) |
May 05, 2010 | 19.99 | 20.23 | 19.67 | 19.79 | 7,335,538 | -0.18(-0.89%) |
May 04, 2010 | 20.52 | 20.53 | 19.87 | 19.96 | 18,567,730 | -0.76(-3.65%) |