Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.38 | 19.47 | 18.75 | 19.38 | 2,267,989 | +0.05(+0.26%) |
Jul 29, 2010 | 19.42 | 19.87 | 18.87 | 19.33 | 4,033,613 | +0.44(+2.30%) |
Jul 28, 2010 | 19.26 | 19.59 | 18.81 | 18.89 | 3,039,895 | -0.44(-2.25%) |
Jul 27, 2010 | 19.33 | 20.73 | 19.25 | 19.33 | 140 | -1.10(-5.40%) |
Jul 26, 2010 | 19.64 | 20.49 | 19.24 | 20.43 | 3,666,712 | +0.97(+5.00%) |
Jul 23, 2010 | 19.07 | 19.48 | 18.76 | 19.46 | 2,693,693 | +0.37(+1.94%) |
Jul 22, 2010 | 18.55 | 19.40 | 18.51 | 19.09 | 693 | +0.79(+4.30%) |
Jul 21, 2010 | 18.26 | 18.60 | 18.00 | 18.30 | 5,434,410 | +0.28(+1.56%) |
Jul 20, 2010 | 17.28 | 18.07 | 17.20 | 18.02 | 3,208,385 | +0.43(+2.42%) |
Jul 19, 2010 | 17.22 | 17.67 | 17.00 | 17.59 | 2,813,230 | +0.38(+2.18%) |
Jul 16, 2010 | 17.22 | 18.16 | 17.10 | 17.22 | 3,437,980 | -0.87(-4.79%) |
Jul 15, 2010 | 18.36 | 18.48 | 17.85 | 18.08 | 3,372,534 | -0.30(-1.65%) |
Jul 14, 2010 | 18.79 | 18.79 | 18.31 | 18.39 | 1,592,914 | -0.53(-2.82%) |
Jul 13, 2010 | 18.76 | 19.01 | 18.47 | 18.92 | 2,634,585 | +0.86(+4.79%) |
Jul 12, 2010 | 18.37 | 18.65 | 17.99 | 18.06 | 2,193,332 | -0.42(-2.30%) |
Jul 09, 2010 | 18.48 | 18.54 | 18.06 | 18.48 | 1,439,521 | +0.25(+1.35%) |
Jul 08, 2010 | 17.88 | 18.34 | 17.85 | 18.24 | 693 | +0.55(+3.10%) |
Jul 07, 2010 | 17.11 | 17.74 | 17.11 | 17.69 | 4,555,759 | +0.56(+3.29%) |
Jul 06, 2010 | 17.83 | 17.93 | 17.00 | 17.12 | 4,337 | -0.43(-2.47%) |
Jul 02, 2010 | 17.56 | 17.71 | 17.19 | 17.56 | 3,194,827 | +0.30(+1.76%) |
Jul 01, 2010 | 17.95 | 17.95 | 16.84 | 17.25 | 6,576,124 | -0.65(-3.63%) |
Jun 30, 2010 | 17.77 | 18.35 | 17.69 | 17.90 | 1,448 | +0.10(+0.57%) |
Jun 29, 2010 | 17.95 | 18.03 | 17.53 | 17.80 | 4,466,612 | -0.30(-1.63%) |
Jun 25, 2010 | 18.10 | 18.53 | 17.89 | 18.10 | 4,666,475 | -0.29(-1.57%) |
Jun 24, 2010 | 18.73 | 18.76 | 17.87 | 18.39 | 5,893,257 | -0.58(-3.08%) |
Jun 23, 2010 | 18.69 | 19.25 | 18.40 | 18.97 | 3,893,972 | +0.30(+1.58%) |
Jun 22, 2010 | 18.83 | 19.14 | 18.55 | 18.68 | 4,783,460 | -0.15(-0.80%) |
Jun 21, 2010 | 19.60 | 19.76 | 18.65 | 18.83 | 3,731,466 | -0.47(-2.43%) |
Jun 18, 2010 | 19.30 | 19.74 | 19.25 | 19.30 | 3,018,976 | -0.11(-0.56%) |
Jun 17, 2010 | 20.50 | 20.56 | 19.30 | 19.40 | 3,668,290 | -1.00(-4.88%) |
Jun 16, 2010 | 20.41 | 20.71 | 20.26 | 20.40 | 2,839,898 | -0.21(-1.02%) |
Jun 15, 2010 | 20.39 | 20.67 | 20.01 | 20.61 | 2,055,179 | +0.46(+2.29%) |
Jun 14, 2010 | 19.87 | 20.70 | 19.87 | 20.15 | 2,995,789 | +0.44(+2.23%) |
Jun 11, 2010 | 19.76 | 20.35 | 19.33 | 19.71 | 3,628,945 | -0.35(-1.73%) |
Jun 10, 2010 | 19.69 | 20.11 | 19.59 | 20.05 | 3,229,638 | +0.69(+3.54%) |
Jun 09, 2010 | 19.09 | 19.87 | 19.09 | 19.37 | 4,662,459 | +0.44(+2.32%) |
Jun 08, 2010 | 19.17 | 19.39 | 18.47 | 18.93 | 5,179,810 | -0.24(-1.24%) |
Jun 07, 2010 | 19.82 | 20.22 | 19.07 | 19.17 | 6,574,112 | -0.64(-3.24%) |
Jun 04, 2010 | 19.81 | 20.36 | 19.50 | 19.81 | 6,241,369 | -0.97(-4.65%) |
Jun 03, 2010 | 20.96 | 21.11 | 20.50 | 20.77 | 3,346,320 | +0.08(+0.38%) |
Jun 02, 2010 | 20.80 | 21.01 | 20.46 | 20.70 | 2,642,171 | +0.00(+0.00%) |
Jun 01, 2010 | 21.29 | 21.60 | 20.64 | 20.70 | 3,876,057 | -0.86(-3.98%) |
May 28, 2010 | 21.55 | 22.00 | 21.38 | 21.55 | 2,714,668 | -0.09(-0.43%) |
May 27, 2010 | 21.22 | 21.82 | 20.81 | 21.65 | 3,144,653 | +1.05(+5.11%) |
May 26, 2010 | 21.19 | 21.63 | 20.48 | 20.59 | 3,291,733 | -0.43(-2.06%) |
May 25, 2010 | 20.37 | 21.09 | 20.05 | 21.03 | 5,809,504 | -0.09(-0.44%) |
May 24, 2010 | 20.75 | 21.63 | 20.62 | 21.12 | 4,439,642 | +0.32(+1.53%) |
May 21, 2010 | 20.60 | 21.53 | 20.17 | 20.80 | 9,170,935 | -0.27(-1.30%) |
May 20, 2010 | 21.47 | 21.64 | 20.92 | 21.08 | 14,558,576 | +0.56(+2.74%) |
May 19, 2010 | 20.46 | 20.80 | 19.99 | 20.52 | 3,612,081 | -0.06(-0.28%) |
May 18, 2010 | 21.49 | 21.89 | 20.42 | 20.57 | 3,619,415 | -0.40(-1.93%) |
May 17, 2010 | 20.37 | 21.09 | 20.08 | 20.98 | 3,474,220 | +0.65(+3.19%) |
May 14, 2010 | 20.33 | 20.87 | 20.13 | 20.33 | 2,108,321 | -0.64(-3.06%) |
May 13, 2010 | 22.08 | 22.10 | 20.83 | 20.97 | 1,891,307 | -1.13(-5.12%) |
May 12, 2010 | 21.58 | 22.19 | 21.50 | 22.10 | 1,616,891 | +0.65(+3.03%) |
May 11, 2010 | 21.85 | 22.01 | 21.37 | 21.45 | 2,238,251 | +0.14(+0.64%) |
May 10, 2010 | 21.02 | 21.37 | 20.96 | 21.32 | 2,568,693 | +1.37(+6.87%) |
May 07, 2010 | 20.05 | 20.80 | 19.49 | 19.95 | 4,670,090 | -0.04(-0.22%) |
May 06, 2010 | 20.05 | 20.65 | 19.25 | 19.99 | 1,427 | -0.24(-1.17%) |
May 05, 2010 | 20.88 | 21.38 | 20.20 | 20.23 | 3,534,629 | -0.98(-4.63%) |
May 04, 2010 | 21.64 | 21.83 | 21.06 | 21.21 | 4,761,599 | -0.79(-3.58%) |