Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.00 | 19.80 | 18.92 | 19.65 | 1,922,248 | +0.30(+1.55%) |
Jul 29, 2010 | 19.71 | 19.79 | 19.05 | 19.35 | 1,425,321 | -0.24(-1.23%) |
Jul 28, 2010 | 20.07 | 20.43 | 19.43 | 19.59 | 2,251,005 | -0.54(-2.68%) |
Jul 27, 2010 | 21.60 | 21.69 | 20.10 | 20.13 | 5,466,791 | +0.54(+2.76%) |
Jul 26, 2010 | 19.06 | 20.57 | 19.06 | 19.59 | 4,014,947 | +0.60(+3.16%) |
Jul 23, 2010 | 18.24 | 19.15 | 18.04 | 18.99 | 3,318,404 | +0.00(+0.00%) |
Jul 22, 2010 | 18.53 | 19.23 | 18.44 | 18.99 | 1,879,195 | +0.69(+3.77%) |
Jul 21, 2010 | 18.60 | 18.71 | 18.17 | 18.30 | 1,162,986 | -0.17(-0.92%) |
Jul 20, 2010 | 18.09 | 18.51 | 17.81 | 18.47 | 754,843 | +0.04(+0.22%) |
Jul 19, 2010 | 18.19 | 18.47 | 18.07 | 18.43 | 791,498 | +0.35(+1.94%) |
Jul 16, 2010 | 18.69 | 18.74 | 18.03 | 18.08 | 1,095,516 | -0.76(-4.03%) |
Jul 15, 2010 | 18.90 | 19.04 | 18.48 | 18.84 | 858,781 | -0.02(-0.11%) |
Jul 14, 2010 | 18.90 | 19.05 | 18.65 | 18.86 | 959,598 | -0.02(-0.11%) |
Jul 13, 2010 | 18.48 | 18.93 | 18.39 | 18.88 | 1,126,383 | +0.58(+3.17%) |
Jul 12, 2010 | 18.37 | 18.45 | 18.00 | 18.30 | 1,227,536 | -0.10(-0.54%) |
Jul 09, 2010 | 17.86 | 18.45 | 17.63 | 18.40 | 1,257,494 | +0.50(+2.79%) |
Jul 08, 2010 | 17.99 | 18.00 | 17.52 | 17.90 | 975,602 | -0.04(-0.22%) |
Jul 07, 2010 | 17.27 | 17.96 | 17.26 | 17.94 | 1,127,000 | +0.64(+3.70%) |
Jul 06, 2010 | 17.66 | 17.82 | 17.10 | 17.30 | 1,181,701 | +0.02(+0.12%) |
Jul 02, 2010 | 17.78 | 17.78 | 17.21 | 17.28 | 1,127,080 | -0.36(-2.04%) |
Jul 01, 2010 | 17.50 | 17.78 | 16.76 | 17.64 | 2,603,336 | +0.12(+0.68%) |
Jun 30, 2010 | 17.87 | 18.25 | 17.31 | 17.52 | 1,607,634 | -0.39(-2.18%) |
Jun 29, 2010 | 18.59 | 18.74 | 17.82 | 17.91 | 2,636,035 | -0.40(-2.18%) |
Jun 25, 2010 | 18.21 | 18.36 | 17.83 | 18.31 | 1,475,042 | +0.12(+0.66%) |
Jun 24, 2010 | 18.41 | 18.54 | 18.07 | 18.19 | 1,320,196 | -0.28(-1.52%) |
Jun 23, 2010 | 18.43 | 18.69 | 18.10 | 18.47 | 1,172,892 | +0.04(+0.22%) |
Jun 22, 2010 | 19.21 | 19.25 | 18.35 | 18.43 | 1,291,526 | -0.59(-3.10%) |
Jun 21, 2010 | 19.08 | 19.56 | 18.86 | 19.02 | 3,368,046 | +0.08(+0.42%) |
Jun 18, 2010 | 18.97 | 19.03 | 18.74 | 18.94 | 1,912,851 | +0.02(+0.11%) |
Jun 17, 2010 | 19.00 | 19.06 | 18.58 | 18.92 | 1,081,637 | -0.04(-0.21%) |
Jun 16, 2010 | 18.89 | 19.24 | 18.58 | 18.96 | 1,537,060 | -0.02(-0.11%) |
Jun 15, 2010 | 18.65 | 19.02 | 18.57 | 18.98 | 1,887,435 | +0.41(+2.21%) |
Jun 14, 2010 | 18.60 | 19.20 | 18.36 | 18.57 | 2,752,652 | -0.01(-0.05%) |
Jun 11, 2010 | 18.53 | 18.94 | 18.17 | 18.58 | 3,629,480 | -0.25(-1.33%) |
Jun 10, 2010 | 18.40 | 18.90 | 18.02 | 18.83 | 5,663,686 | +0.64(+3.52%) |
Jun 09, 2010 | 21.94 | 22.75 | 18.10 | 18.19 | 18,440,372 | -3.71(-16.94%) |
Jun 08, 2010 | 21.74 | 22.00 | 21.26 | 21.90 | 2,117,913 | +0.24(+1.11%) |
Jun 07, 2010 | 22.63 | 22.85 | 21.59 | 21.66 | 1,790,872 | -0.89(-3.93%) |
Jun 04, 2010 | 23.04 | 23.46 | 22.50 | 22.55 | 1,456,188 | -1.03(-4.39%) |
Jun 03, 2010 | 23.46 | 23.92 | 23.24 | 23.58 | 1,838,699 | +0.14(+0.60%) |
Jun 02, 2010 | 22.94 | 23.44 | 22.72 | 23.44 | 1,880,827 | +0.80(+3.53%) |
Jun 01, 2010 | 23.14 | 23.75 | 22.62 | 22.64 | 2,350,243 | -0.80(-3.41%) |
May 28, 2010 | 23.50 | 23.80 | 22.87 | 23.44 | 2,832,788 | -0.06(-0.26%) |
May 27, 2010 | 23.21 | 23.85 | 22.45 | 23.50 | 5,049,952 | -1.39(-5.58%) |
May 26, 2010 | 24.54 | 25.50 | 24.51 | 24.89 | 4,562,119 | +0.74(+3.06%) |
May 25, 2010 | 23.70 | 24.28 | 22.84 | 24.15 | 2,634,974 | +0.01(+0.04%) |
May 24, 2010 | 24.20 | 24.86 | 24.14 | 24.14 | 2,586,230 | -0.06(-0.25%) |
May 21, 2010 | 23.08 | 24.37 | 22.94 | 24.20 | 3,775,176 | +1.05(+4.54%) |
May 20, 2010 | 22.79 | 23.71 | 22.64 | 23.15 | 2,166,098 | -0.35(-1.49%) |
May 19, 2010 | 23.39 | 24.10 | 22.82 | 23.50 | 1,563,163 | +0.00(+0.00%) |
May 18, 2010 | 24.19 | 24.30 | 23.28 | 23.50 | 1,345,463 | -0.58(-2.41%) |
May 17, 2010 | 24.06 | 24.08 | 23.15 | 24.08 | 1,844,346 | -0.05(-0.21%) |
May 14, 2010 | 24.15 | 24.29 | 23.61 | 24.13 | 1,671,673 | -0.26(-1.07%) |
May 13, 2010 | 24.66 | 24.99 | 24.29 | 24.39 | 1,839,515 | -0.12(-0.49%) |
May 12, 2010 | 23.91 | 24.52 | 23.89 | 24.51 | 1,759,848 | +0.65(+2.72%) |
May 11, 2010 | 24.27 | 24.38 | 23.20 | 23.86 | 1,937,480 | +0.12(+0.51%) |
May 10, 2010 | 23.48 | 23.78 | 23.01 | 23.74 | 1,919,565 | +1.43(+6.41%) |
May 07, 2010 | 22.80 | 23.15 | 21.82 | 22.31 | 2,629,954 | -0.50(-2.19%) |
May 06, 2010 | 23.75 | 24.27 | 21.03 | 22.81 | 2,903,885 | -1.05(-4.40%) |
May 05, 2010 | 24.13 | 24.45 | 23.21 | 23.86 | 1,781,708 | -0.22(-0.91%) |
May 04, 2010 | 24.24 | 24.41 | 23.81 | 24.08 | 1,865,372 | -0.63(-2.55%) |