Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.44 | 18.96 | 18.22 | 18.72 | 1,562,068 | -0.02(-0.09%) |
Jul 29, 2010 | 19.37 | 19.49 | 18.50 | 18.74 | 1,794,473 | -0.45(-2.33%) |
Jul 28, 2010 | 19.23 | 19.47 | 19.06 | 19.19 | 1,438,391 | -0.04(-0.21%) |
Jul 27, 2010 | 19.57 | 19.68 | 19.17 | 19.23 | 1,551,729 | -0.15(-0.78%) |
Jul 26, 2010 | 19.02 | 19.49 | 18.93 | 19.38 | 2,315,673 | +0.36(+1.89%) |
Jul 23, 2010 | 19.38 | 20.01 | 18.79 | 19.02 | 5,497,294 | -1.53(-7.46%) |
Jul 22, 2010 | 20.08 | 20.64 | 19.21 | 20.55 | 3,375,870 | +0.78(+3.96%) |
Jul 21, 2010 | 20.39 | 20.39 | 19.63 | 19.77 | 1,917,355 | -0.42(-2.10%) |
Jul 20, 2010 | 18.80 | 20.27 | 18.76 | 20.19 | 3,230,774 | +1.23(+6.49%) |
Jul 19, 2010 | 19.33 | 19.42 | 18.75 | 18.96 | 2,988,548 | -0.38(-1.94%) |
Jul 16, 2010 | 20.27 | 20.41 | 19.26 | 19.34 | 2,146,523 | -1.10(-5.39%) |
Jul 15, 2010 | 20.53 | 20.62 | 19.99 | 20.44 | 1,384,576 | -0.13(-0.62%) |
Jul 14, 2010 | 20.62 | 20.62 | 20.28 | 20.57 | 1,339,918 | -0.11(-0.54%) |
Jul 13, 2010 | 20.04 | 20.74 | 19.95 | 20.68 | 2,506,856 | +1.22(+6.28%) |
Jul 12, 2010 | 19.67 | 19.79 | 19.11 | 19.46 | 1,411,871 | -0.32(-1.62%) |
Jul 09, 2010 | 18.91 | 19.82 | 18.83 | 19.78 | 2,650,970 | +0.89(+4.69%) |
Jul 08, 2010 | 18.44 | 18.91 | 18.36 | 18.89 | 2,417,446 | +0.67(+3.68%) |
Jul 07, 2010 | 17.44 | 18.25 | 17.40 | 18.22 | 1,506,989 | +0.84(+4.83%) |
Jul 06, 2010 | 17.88 | 18.28 | 17.34 | 17.38 | 1,891,122 | -0.32(-1.80%) |
Jul 02, 2010 | 18.00 | 18.34 | 17.65 | 17.70 | 1,411,238 | -0.24(-1.34%) |
Jul 01, 2010 | 17.96 | 18.07 | 17.25 | 17.94 | 1,768,608 | +0.16(+0.90%) |
Jun 30, 2010 | 17.76 | 18.18 | 17.64 | 17.78 | 1,958,152 | +0.05(+0.27%) |
Jun 29, 2010 | 18.28 | 18.43 | 17.70 | 17.73 | 1,829,407 | -1.01(-5.41%) |
Jun 25, 2010 | 18.67 | 18.96 | 18.50 | 18.75 | 1,535,110 | +0.09(+0.47%) |
Jun 24, 2010 | 19.29 | 19.39 | 18.62 | 18.66 | 1,576,438 | -0.80(-4.11%) |
Jun 23, 2010 | 19.13 | 19.62 | 18.97 | 19.46 | 2,066,707 | +0.42(+2.22%) |
Jun 22, 2010 | 19.65 | 19.91 | 19.00 | 19.04 | 1,987,650 | -0.50(-2.54%) |
Jun 21, 2010 | 20.66 | 20.66 | 19.45 | 19.53 | 2,887,457 | -0.83(-4.08%) |
Jun 18, 2010 | 20.45 | 20.72 | 20.11 | 20.36 | 1,239,151 | -0.09(-0.43%) |
Jun 17, 2010 | 20.53 | 20.56 | 20.11 | 20.45 | 1,082,267 | +0.03(+0.16%) |
Jun 16, 2010 | 20.44 | 20.57 | 20.31 | 20.42 | 1,586,873 | -0.14(-0.70%) |
Jun 15, 2010 | 20.52 | 20.66 | 20.33 | 20.56 | 1,198,919 | +0.21(+1.02%) |
Jun 14, 2010 | 20.07 | 20.47 | 20.00 | 20.35 | 1,619,858 | +0.37(+1.84%) |
Jun 11, 2010 | 19.22 | 19.99 | 19.19 | 19.99 | 1,811,826 | +0.51(+2.63%) |
Jun 10, 2010 | 19.71 | 19.99 | 19.23 | 19.47 | 2,470,968 | +0.09(+0.45%) |
Jun 09, 2010 | 19.29 | 19.96 | 19.17 | 19.39 | 2,069,591 | +0.29(+1.51%) |
Jun 08, 2010 | 18.92 | 19.23 | 18.39 | 19.10 | 2,419,313 | +0.18(+0.97%) |
Jun 07, 2010 | 19.87 | 19.91 | 18.86 | 18.92 | 2,043,202 | -0.94(-4.75%) |
Jun 04, 2010 | 20.17 | 20.32 | 19.74 | 19.86 | 2,334,339 | -0.68(-3.31%) |
Jun 03, 2010 | 20.34 | 20.63 | 20.22 | 20.54 | 942,084 | +0.15(+0.74%) |
Jun 02, 2010 | 20.02 | 20.39 | 19.47 | 20.39 | 1,216,981 | +0.54(+2.70%) |
Jun 01, 2010 | 20.18 | 20.56 | 19.85 | 19.85 | 1,460,493 | -0.52(-2.55%) |
May 28, 2010 | 20.63 | 20.97 | 20.23 | 20.37 | 1,379,781 | -0.26(-1.28%) |
May 27, 2010 | 20.55 | 20.83 | 20.17 | 20.63 | 2,081,841 | +0.47(+2.34%) |
May 26, 2010 | 20.35 | 20.66 | 20.09 | 20.16 | 1,252,129 | -0.13(-0.63%) |
May 25, 2010 | 19.70 | 20.34 | 19.11 | 20.29 | 2,045,784 | -0.07(-0.35%) |
May 24, 2010 | 20.31 | 20.78 | 20.27 | 20.36 | 996,471 | +0.07(+0.35%) |
May 21, 2010 | 19.93 | 20.72 | 19.57 | 20.29 | 2,692,008 | -0.08(-0.39%) |
May 20, 2010 | 20.21 | 20.89 | 20.13 | 20.37 | 2,246,322 | -0.96(-4.49%) |
May 19, 2010 | 21.42 | 21.77 | 20.90 | 21.33 | 1,428,734 | -0.14(-0.63%) |
May 18, 2010 | 21.73 | 21.93 | 21.30 | 21.46 | 1,728,463 | -0.02(-0.11%) |
May 17, 2010 | 21.41 | 21.85 | 20.69 | 21.49 | 1,970,982 | -0.02(-0.07%) |
May 14, 2010 | 21.99 | 22.07 | 21.33 | 21.50 | 1,275,811 | -0.62(-2.82%) |
May 13, 2010 | 22.14 | 22.48 | 21.97 | 22.13 | 1,695,877 | -0.20(-0.89%) |
May 12, 2010 | 22.13 | 22.40 | 21.99 | 22.33 | 1,490,181 | +0.34(+1.56%) |
May 11, 2010 | 22.12 | 22.49 | 21.10 | 21.98 | 2,983,630 | +0.89(+4.20%) |
May 10, 2010 | 20.86 | 21.13 | 20.64 | 21.10 | 1,288,750 | +0.97(+4.84%) |
May 07, 2010 | 20.50 | 20.90 | 19.79 | 20.12 | 2,691,653 | -0.55(-2.67%) |
May 06, 2010 | 21.33 | 21.62 | 19.45 | 20.67 | 2,255,393 | -0.71(-3.32%) |
May 05, 2010 | 21.47 | 21.99 | 21.10 | 21.38 | 1,784,886 | -0.20(-0.93%) |
May 04, 2010 | 22.25 | 22.25 | 21.49 | 21.58 | 1,449,116 | -0.88(-3.91%) |