Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.16 | 19.28 | 18.55 | 19.16 | 9,454,581 | +0.25(+1.33%) |
Jul 29, 2010 | 19.10 | 19.22 | 18.79 | 18.90 | 203,756 | -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 | 97,839 | +0.03(+0.14%) |
Jul 26, 2010 | 19.32 | 19.59 | 19.32 | 19.46 | 5,489,316 | +0.12(+0.62%) |
Jul 23, 2010 | 19.23 | 19.40 | 19.13 | 19.34 | 7,409,954 | +0.13(+0.66%) |
Jul 22, 2010 | 19.05 | 19.40 | 19.05 | 19.22 | 63,332 | +0.25(+1.33%) |
Jul 21, 2010 | 19.21 | 19.21 | 18.86 | 18.97 | 6,211,504 | -0.20(-1.06%) |
Jul 20, 2010 | 19.17 | 19.20 | 18.60 | 19.17 | 5,204,648 | +0.42(+2.24%) |
Jul 19, 2010 | 18.87 | 18.87 | 18.62 | 18.75 | 5,366,387 | +0.03(+0.15%) |
Jul 16, 2010 | 18.72 | 19.25 | 18.71 | 18.72 | 10,028,168 | -0.09(-0.48%) |
Jul 15, 2010 | 18.65 | 18.90 | 18.58 | 18.81 | 5,165,477 | -0.02(-0.11%) |
Jul 14, 2010 | 18.79 | 18.99 | 18.68 | 18.83 | 47,342 | -0.06(-0.30%) |
Jul 13, 2010 | 18.81 | 19.08 | 18.76 | 18.89 | 44,455 | +0.21(+1.12%) |
Jul 12, 2010 | 18.63 | 18.71 | 18.55 | 18.68 | 3,899,838 | -0.03(-0.15%) |
Jul 09, 2010 | 18.71 | 18.77 | 18.35 | 18.71 | 6,810,158 | +0.01(+0.04%) |
Jul 08, 2010 | 18.64 | 18.74 | 18.54 | 18.70 | 192,162 | +0.26(+1.40%) |
Jul 07, 2010 | 18.16 | 18.47 | 18.04 | 18.44 | 7,988,698 | +0.39(+2.17%) |
Jul 06, 2010 | 18.01 | 18.25 | 17.91 | 18.05 | 10,142 | +0.20(+1.10%) |
Jul 02, 2010 | 17.85 | 18.16 | 17.52 | 17.85 | 8,869,553 | -0.11(-0.62%) |
Jul 01, 2010 | 18.22 | 18.34 | 17.86 | 17.96 | 7,571,637 | -0.11(-0.62%) |
Jun 30, 2010 | 18.22 | 18.28 | 17.97 | 18.08 | 60,050 | -0.10(-0.58%) |
Jun 29, 2010 | 18.41 | 18.54 | 18.13 | 18.18 | 89,212 | -0.26(-1.41%) |
Jun 25, 2010 | 18.44 | 18.63 | 18.39 | 18.44 | 13,154,699 | -0.08(-0.45%) |
Jun 24, 2010 | 18.81 | 18.97 | 18.40 | 18.53 | 10,737,578 | -0.37(-1.96%) |
Jun 23, 2010 | 18.51 | 19.04 | 18.51 | 18.90 | 86,904 | +0.24(+1.28%) |
Jun 22, 2010 | 19.00 | 19.00 | 18.62 | 18.66 | 126,350 | -0.36(-1.88%) |
Jun 21, 2010 | 19.25 | 19.31 | 18.90 | 19.02 | 7,356,030 | -0.02(-0.11%) |
Jun 18, 2010 | 19.04 | 19.35 | 19.02 | 19.04 | 9,632,996 | -0.22(-1.16%) |
Jun 17, 2010 | 18.81 | 19.37 | 18.80 | 19.26 | 19,315 | +0.51(+2.73%) |
Jun 16, 2010 | 18.58 | 18.75 | 18.53 | 18.75 | 8,339,817 | +0.05(+0.26%) |
Jun 15, 2010 | 18.11 | 18.71 | 18.06 | 18.70 | 24,678 | +0.74(+4.13%) |
Jun 14, 2010 | 18.02 | 18.14 | 17.93 | 17.96 | 4,567,129 | +0.01(+0.04%) |
Jun 11, 2010 | 17.64 | 17.96 | 17.51 | 17.95 | 6,178,702 | +0.18(+0.99%) |
Jun 10, 2010 | 17.67 | 17.94 | 17.57 | 17.78 | 114,369 | +0.32(+1.84%) |
Jun 09, 2010 | 17.54 | 17.81 | 17.39 | 17.45 | 6,758,485 | +0.03(+0.16%) |
Jun 08, 2010 | 17.43 | 17.43 | 17.10 | 17.43 | 546,416 | +0.27(+1.55%) |
Jun 07, 2010 | 17.36 | 17.50 | 17.15 | 17.16 | 5,751,732 | -0.22(-1.27%) |
Jun 04, 2010 | 17.38 | 17.71 | 17.36 | 17.38 | 8,477,406 | -0.49(-2.76%) |
Jun 03, 2010 | 17.88 | 17.94 | 17.74 | 17.87 | 4,228,655 | -0.02(-0.12%) |
Jun 02, 2010 | 17.59 | 17.90 | 17.52 | 17.89 | 30,550 | +0.39(+2.24%) |
Jun 01, 2010 | 17.54 | 17.84 | 17.38 | 17.50 | 19,152 | -0.19(-1.07%) |
May 28, 2010 | 17.69 | 17.89 | 17.64 | 17.69 | 9,069,324 | -0.11(-0.63%) |
May 27, 2010 | 17.56 | 17.81 | 17.49 | 17.80 | 7,738,471 | +0.39(+2.25%) |
May 26, 2010 | 17.43 | 17.55 | 17.31 | 17.41 | 62,858 | +0.12(+0.69%) |
May 25, 2010 | 17.17 | 17.31 | 16.96 | 17.29 | 77,748 | -0.15(-0.88%) |
May 24, 2010 | 17.70 | 17.70 | 17.44 | 17.45 | 8,874,339 | -0.34(-1.93%) |
May 21, 2010 | 17.41 | 17.94 | 17.40 | 17.79 | 11,183,862 | +0.02(+0.12%) |
May 20, 2010 | 18.08 | 18.13 | 17.75 | 17.77 | 180,390 | -0.90(-4.84%) |
May 19, 2010 | 18.62 | 18.76 | 18.48 | 18.67 | 6,262,678 | -0.03(-0.15%) |
May 18, 2010 | 19.08 | 19.20 | 18.69 | 18.70 | 307,890 | -0.22(-1.15%) |
May 17, 2010 | 18.69 | 18.97 | 18.53 | 18.92 | 8,524,150 | +0.28(+1.49%) |
May 14, 2010 | 18.64 | 18.88 | 18.57 | 18.64 | 6,894,814 | -0.26(-1.40%) |
May 13, 2010 | 19.08 | 19.20 | 18.79 | 18.90 | 6,594,855 | -0.24(-1.27%) |
May 12, 2010 | 18.82 | 19.18 | 18.74 | 19.15 | 8,636,434 | +0.33(+1.78%) |
May 11, 2010 | 18.74 | 18.94 | 18.63 | 18.81 | 117,997 | +0.29(+1.54%) |
May 10, 2010 | 18.49 | 18.55 | 18.37 | 18.53 | 8,955,625 | +0.47(+2.58%) |
May 07, 2010 | 18.03 | 18.29 | 17.80 | 18.06 | 17,036,036 | +0.26(+1.45%) |
May 06, 2010 | 18.35 | 18.40 | 17.25 | 17.80 | 13,250,528 | -0.18(-1.01%) |
May 05, 2010 | 18.05 | 18.46 | 17.94 | 17.98 | 15,960,812 | -0.27(-1.49%) |
May 04, 2010 | 19.17 | 19.25 | 18.12 | 18.26 | 24,209 | -1.04(-5.41%) |