Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.15 | 19.28 | 18.55 | 19.15 | 9,455,075 | +0.25(+1.33%) |
Jul 29, 2010 | 19.10 | 19.22 | 18.79 | 18.90 | 203,766 | -0.59(-3.02%) |
Jul 28, 2010 | 19.49 | 19.60 | 19.32 | 19.49 | 732 | +0.00(+0.00%) |
Jul 27, 2010 | 19.49 | 19.75 | 19.45 | 19.49 | 97,844 | +0.03(+0.14%) |
Jul 26, 2010 | 19.32 | 19.59 | 19.32 | 19.46 | 5,489,603 | +0.12(+0.62%) |
Jul 23, 2010 | 19.22 | 19.40 | 19.13 | 19.34 | 7,410,341 | +0.13(+0.66%) |
Jul 22, 2010 | 19.05 | 19.40 | 19.05 | 19.22 | 63,335 | +0.25(+1.33%) |
Jul 21, 2010 | 19.21 | 19.21 | 18.86 | 18.97 | 6,211,828 | -0.20(-1.06%) |
Jul 20, 2010 | 19.17 | 19.20 | 18.60 | 19.17 | 5,204,920 | +0.42(+2.24%) |
Jul 19, 2010 | 18.87 | 18.87 | 18.62 | 18.75 | 5,366,667 | +0.03(+0.15%) |
Jul 16, 2010 | 18.72 | 19.25 | 18.71 | 18.72 | 10,028,691 | -0.09(-0.48%) |
Jul 15, 2010 | 18.65 | 18.90 | 18.58 | 18.81 | 5,165,747 | -0.02(-0.11%) |
Jul 14, 2010 | 18.79 | 18.99 | 18.68 | 18.83 | 47,344 | -0.06(-0.30%) |
Jul 13, 2010 | 18.81 | 19.08 | 18.76 | 18.89 | 44,457 | +0.21(+1.12%) |
Jul 12, 2010 | 18.63 | 18.71 | 18.55 | 18.68 | 3,900,042 | -0.03(-0.15%) |
Jul 09, 2010 | 18.71 | 18.76 | 18.35 | 18.71 | 6,810,513 | +0.01(+0.04%) |
Jul 08, 2010 | 18.64 | 18.73 | 18.54 | 18.70 | 192,172 | +0.26(+1.40%) |
Jul 07, 2010 | 18.16 | 18.47 | 18.03 | 18.44 | 7,989,115 | +0.39(+2.17%) |
Jul 06, 2010 | 18.01 | 18.24 | 17.91 | 18.05 | 10,143 | +0.20(+1.10%) |
Jul 02, 2010 | 17.85 | 18.16 | 17.52 | 17.85 | 8,870,016 | -0.11(-0.62%) |
Jul 01, 2010 | 18.22 | 18.34 | 17.86 | 17.96 | 7,572,032 | -0.11(-0.62%) |
Jun 30, 2010 | 18.22 | 18.28 | 17.97 | 18.08 | 60,053 | -0.11(-0.58%) |
Jun 29, 2010 | 18.41 | 18.54 | 18.13 | 18.18 | 89,217 | -0.26(-1.40%) |
Jun 25, 2010 | 18.44 | 18.63 | 18.39 | 18.44 | 13,155,385 | -0.08(-0.45%) |
Jun 24, 2010 | 18.80 | 18.97 | 18.40 | 18.52 | 10,738,138 | -0.37(-1.96%) |
Jun 23, 2010 | 18.51 | 19.04 | 18.51 | 18.90 | 86,908 | +0.24(+1.28%) |
Jun 22, 2010 | 19.00 | 19.00 | 18.62 | 18.66 | 126,357 | -0.36(-1.88%) |
Jun 21, 2010 | 19.25 | 19.31 | 18.90 | 19.01 | 7,356,414 | -0.02(-0.11%) |
Jun 18, 2010 | 19.04 | 19.34 | 19.02 | 19.04 | 9,633,499 | -0.22(-1.16%) |
Jun 17, 2010 | 18.80 | 19.36 | 18.80 | 19.26 | 19,316 | +0.51(+2.73%) |
Jun 16, 2010 | 18.58 | 18.75 | 18.52 | 18.75 | 8,340,253 | +0.05(+0.26%) |
Jun 15, 2010 | 18.10 | 18.71 | 18.06 | 18.70 | 24,680 | +0.74(+4.13%) |
Jun 14, 2010 | 18.02 | 18.14 | 17.93 | 17.96 | 4,567,368 | +0.01(+0.04%) |
Jun 11, 2010 | 17.64 | 17.96 | 17.51 | 17.95 | 6,179,025 | +0.18(+0.98%) |
Jun 10, 2010 | 17.67 | 17.94 | 17.57 | 17.77 | 114,375 | +0.32(+1.84%) |
Jun 09, 2010 | 17.54 | 17.81 | 17.39 | 17.45 | 6,758,838 | +0.03(+0.16%) |
Jun 08, 2010 | 17.43 | 17.43 | 17.10 | 17.43 | 546,445 | +0.27(+1.55%) |
Jun 07, 2010 | 17.36 | 17.50 | 17.15 | 17.16 | 5,752,032 | -0.22(-1.27%) |
Jun 04, 2010 | 17.38 | 17.71 | 17.36 | 17.38 | 8,477,849 | -0.49(-2.76%) |
Jun 03, 2010 | 17.88 | 17.94 | 17.74 | 17.87 | 4,228,876 | -0.02(-0.12%) |
Jun 02, 2010 | 17.59 | 17.90 | 17.52 | 17.89 | 30,552 | +0.39(+2.24%) |
Jun 01, 2010 | 17.54 | 17.84 | 17.38 | 17.50 | 19,153 | -0.19(-1.07%) |
May 28, 2010 | 17.69 | 17.89 | 17.64 | 17.69 | 9,069,797 | -0.11(-0.63%) |
May 27, 2010 | 17.56 | 17.81 | 17.49 | 17.80 | 7,738,875 | +0.39(+2.25%) |
May 26, 2010 | 17.43 | 17.55 | 17.31 | 17.41 | 62,861 | +0.12(+0.69%) |
May 25, 2010 | 17.17 | 17.31 | 16.96 | 17.29 | 77,752 | -0.15(-0.88%) |
May 24, 2010 | 17.70 | 17.70 | 17.44 | 17.45 | 8,874,802 | -0.34(-1.93%) |
May 21, 2010 | 17.41 | 17.94 | 17.40 | 17.79 | 11,184,446 | +0.02(+0.12%) |
May 20, 2010 | 18.08 | 18.13 | 17.75 | 17.77 | 180,399 | -0.90(-4.84%) |
May 19, 2010 | 18.62 | 18.76 | 18.48 | 18.67 | 6,263,005 | -0.03(-0.15%) |
May 18, 2010 | 19.08 | 19.20 | 18.69 | 18.70 | 307,906 | -0.22(-1.15%) |
May 17, 2010 | 18.69 | 18.96 | 18.53 | 18.92 | 8,524,593 | +0.28(+1.49%) |
May 14, 2010 | 18.64 | 18.88 | 18.57 | 18.64 | 6,895,173 | -0.26(-1.40%) |
May 13, 2010 | 19.08 | 19.20 | 18.79 | 18.90 | 6,595,198 | -0.24(-1.27%) |
May 12, 2010 | 18.82 | 19.18 | 18.74 | 19.15 | 8,636,883 | +0.33(+1.78%) |
May 11, 2010 | 18.74 | 18.94 | 18.63 | 18.81 | 118,003 | +0.29(+1.54%) |
May 10, 2010 | 18.48 | 18.55 | 18.37 | 18.53 | 8,956,091 | +0.47(+2.58%) |
May 07, 2010 | 18.02 | 18.29 | 17.80 | 18.06 | 17,036,924 | +0.26(+1.45%) |
May 06, 2010 | 18.35 | 18.40 | 17.25 | 17.80 | 13,251,217 | -0.18(-1.01%) |
May 05, 2010 | 18.05 | 18.46 | 17.94 | 17.98 | 15,961,643 | -0.27(-1.49%) |
May 04, 2010 | 19.17 | 19.25 | 18.12 | 18.25 | 24,210 | -1.04(-5.41%) |