Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.42 | 19.53 | 18.74 | 19.42 | 2,779,269 | +0.19(+1.00%) |
Jul 29, 2010 | 19.41 | 19.46 | 18.88 | 19.23 | 2,249,703 | +0.04(+0.22%) |
Jul 28, 2010 | 19.19 | 19.52 | 18.94 | 19.19 | 25,719 | +0.13(+0.69%) |
Jul 27, 2010 | 19.06 | 19.74 | 18.89 | 19.06 | 17,663 | -0.34(-1.74%) |
Jul 26, 2010 | 18.84 | 19.63 | 18.73 | 19.40 | 3,389,323 | +0.60(+3.17%) |
Jul 23, 2010 | 18.38 | 18.82 | 18.02 | 18.80 | 3,424,550 | +0.26(+1.39%) |
Jul 22, 2010 | 18.18 | 18.69 | 18.02 | 18.54 | 16,946 | +0.69(+3.89%) |
Jul 21, 2010 | 18.50 | 18.57 | 17.74 | 17.85 | 3,625,859 | -0.45(-2.48%) |
Jul 20, 2010 | 18.30 | 18.45 | 17.64 | 18.30 | 20,958 | +0.20(+1.09%) |
Jul 19, 2010 | 17.58 | 18.26 | 17.44 | 18.11 | 3,152,251 | +0.53(+3.01%) |
Jul 16, 2010 | 17.58 | 18.33 | 17.35 | 17.58 | 4,660,276 | -0.89(-4.80%) |
Jul 15, 2010 | 18.56 | 18.59 | 17.98 | 18.46 | 2,001,579 | -0.13(-0.68%) |
Jul 14, 2010 | 18.58 | 18.95 | 18.35 | 18.59 | 26,141 | -0.15(-0.83%) |
Jul 13, 2010 | 18.63 | 18.98 | 18.49 | 18.74 | 3,638,217 | +0.43(+2.35%) |
Jul 12, 2010 | 18.44 | 18.49 | 18.08 | 18.31 | 2,418,025 | -0.23(-1.26%) |
Jul 09, 2010 | 18.55 | 18.57 | 18.11 | 18.55 | 2,135,632 | +0.31(+1.70%) |
Jul 08, 2010 | 18.40 | 18.58 | 17.80 | 18.24 | 3,781,940 | +0.11(+0.59%) |
Jul 07, 2010 | 16.85 | 18.15 | 16.84 | 18.13 | 4,900,449 | +1.28(+7.62%) |
Jul 06, 2010 | 16.85 | 17.77 | 16.64 | 16.85 | 10,019 | -0.30(-1.75%) |
Jul 02, 2010 | 17.15 | 17.66 | 17.03 | 17.15 | 3,543,473 | -0.29(-1.67%) |
Jul 01, 2010 | 17.46 | 17.58 | 16.75 | 17.44 | 55,804 | -0.05(-0.29%) |
Jun 30, 2010 | 17.44 | 18.09 | 17.40 | 17.49 | 21,210 | +0.04(+0.21%) |
Jun 29, 2010 | 17.45 | 18.04 | 17.28 | 17.45 | 4,434 | -1.42(-7.52%) |
Jun 25, 2010 | 18.87 | 19.01 | 18.17 | 18.87 | 3,979,799 | +0.62(+3.39%) |
Jun 24, 2010 | 18.76 | 18.93 | 18.16 | 18.25 | 3,962,065 | -0.67(-3.52%) |
Jun 23, 2010 | 18.90 | 19.22 | 18.45 | 18.92 | 2,798,442 | -0.07(-0.37%) |
Jun 22, 2010 | 19.94 | 20.10 | 18.97 | 18.99 | 3,385,023 | -0.82(-4.14%) |
Jun 21, 2010 | 20.45 | 20.54 | 19.67 | 19.81 | 3,243,978 | -0.30(-1.49%) |
Jun 18, 2010 | 20.11 | 20.18 | 19.57 | 20.11 | 4,627,502 | +0.40(+2.05%) |
Jun 17, 2010 | 19.84 | 19.93 | 19.39 | 19.70 | 2,708,708 | -0.00(-0.02%) |
Jun 16, 2010 | 20.11 | 20.21 | 19.56 | 19.71 | 3,217,802 | -0.54(-2.68%) |
Jun 15, 2010 | 19.64 | 20.33 | 19.53 | 20.25 | 2,650,619 | +0.75(+3.87%) |
Jun 14, 2010 | 19.47 | 19.83 | 19.21 | 19.50 | 3,291,907 | +0.30(+1.59%) |
Jun 11, 2010 | 18.38 | 19.24 | 18.24 | 19.19 | 3,757,911 | +0.48(+2.55%) |
Jun 10, 2010 | 18.41 | 18.88 | 18.17 | 18.72 | 16,088 | +0.77(+4.28%) |
Jun 09, 2010 | 17.87 | 18.43 | 17.73 | 17.95 | 5,642,036 | +0.33(+1.86%) |
Jun 08, 2010 | 17.36 | 17.68 | 16.79 | 17.62 | 4,610,587 | +0.29(+1.65%) |
Jun 07, 2010 | 17.81 | 18.16 | 17.29 | 17.33 | 5,318,834 | -0.38(-2.17%) |
Jun 04, 2010 | 17.72 | 18.68 | 17.61 | 17.72 | 5,759,757 | -1.16(-6.16%) |
Jun 03, 2010 | 18.89 | 19.13 | 18.51 | 18.88 | 1,314 | -0.03(-0.15%) |
Jun 02, 2010 | 18.92 | 19.00 | 18.36 | 18.91 | 5,397,155 | +0.20(+1.05%) |
Jun 01, 2010 | 19.04 | 19.52 | 18.64 | 18.71 | 3,956,272 | -0.67(-3.46%) |
May 28, 2010 | 19.38 | 19.84 | 19.16 | 19.38 | 4,284,477 | -0.03(-0.17%) |
May 27, 2010 | 19.09 | 19.47 | 18.57 | 19.41 | 6,527,525 | +1.02(+5.55%) |
May 26, 2010 | 18.56 | 19.09 | 18.17 | 18.39 | 14,738,746 | +0.13(+0.72%) |
May 25, 2010 | 18.06 | 18.37 | 17.67 | 18.26 | 853 | -0.55(-2.94%) |
May 24, 2010 | 18.86 | 19.37 | 18.67 | 18.81 | 4,625,391 | -0.08(-0.45%) |
May 21, 2010 | 18.06 | 19.08 | 17.75 | 18.90 | 6,028,170 | +0.40(+2.15%) |
May 20, 2010 | 18.37 | 19.18 | 18.29 | 18.50 | 6,263,148 | -0.97(-4.96%) |
May 19, 2010 | 19.68 | 20.11 | 18.84 | 19.47 | 4,462,338 | -0.39(-1.96%) |
May 18, 2010 | 20.80 | 20.84 | 19.56 | 19.85 | 4,172,199 | -0.55(-2.69%) |
May 17, 2010 | 20.43 | 20.89 | 19.59 | 20.40 | 4,238,570 | +0.11(+0.53%) |
May 14, 2010 | 20.29 | 20.68 | 20.03 | 20.29 | 4,744,594 | -0.48(-2.32%) |
May 13, 2010 | 21.27 | 21.43 | 20.63 | 20.78 | 4,282,083 | -0.54(-2.53%) |
May 12, 2010 | 21.00 | 21.60 | 20.93 | 21.32 | 4,816,479 | +0.52(+2.50%) |
May 11, 2010 | 21.05 | 21.18 | 20.64 | 20.80 | 6,175 | +0.12(+0.59%) |
May 10, 2010 | 20.14 | 20.70 | 20.08 | 20.67 | 6,759,479 | +1.58(+8.27%) |
May 07, 2010 | 19.43 | 20.06 | 18.63 | 19.10 | 9,055,429 | +0.04(+0.20%) |
May 06, 2010 | 19.06 | 20.54 | 17.78 | 19.06 | 213 | -0.69(-3.48%) |
May 05, 2010 | 20.02 | 20.63 | 19.70 | 19.74 | 5,785,947 | -0.84(-4.08%) |
May 04, 2010 | 20.96 | 20.96 | 20.35 | 20.58 | 7,541,952 | -0.95(-4.41%) |