Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.57 | 20.90 | 19.77 | 20.57 | 8,487,981 | +0.16(+0.76%) |
Jul 29, 2010 | 19.88 | 20.65 | 19.88 | 20.42 | 9,597,696 | +0.28(+1.39%) |
Jul 28, 2010 | 20.14 | 20.26 | 19.68 | 20.14 | 10,331 | +0.00(+0.00%) |
Jul 27, 2010 | 20.14 | 20.33 | 20.05 | 20.14 | 7,764 | +0.02(+0.08%) |
Jul 26, 2010 | 19.55 | 20.13 | 19.46 | 20.12 | 6,888,150 | +0.58(+2.98%) |
Jul 23, 2010 | 19.29 | 19.61 | 19.14 | 19.54 | 5,323,811 | +0.11(+0.57%) |
Jul 22, 2010 | 18.81 | 19.46 | 18.79 | 19.43 | 9,017,301 | +0.87(+4.67%) |
Jul 21, 2010 | 19.11 | 19.11 | 18.53 | 18.56 | 7,606,226 | -0.30(-1.57%) |
Jul 20, 2010 | 18.86 | 18.89 | 18.17 | 18.86 | 6,782,548 | +0.23(+1.22%) |
Jul 19, 2010 | 18.51 | 18.71 | 18.28 | 18.63 | 3,993,749 | +0.19(+1.04%) |
Jul 16, 2010 | 18.44 | 19.00 | 18.38 | 18.44 | 6,328,877 | -0.74(-3.85%) |
Jul 15, 2010 | 19.17 | 19.23 | 18.70 | 19.17 | 5,599,922 | +0.02(+0.11%) |
Jul 14, 2010 | 19.24 | 19.27 | 18.91 | 19.15 | 4,784,062 | -0.19(-1.00%) |
Jul 13, 2010 | 18.95 | 19.49 | 18.95 | 19.35 | 7,978,243 | +0.60(+3.22%) |
Jul 12, 2010 | 18.81 | 18.92 | 18.55 | 18.74 | 4,110,387 | -0.12(-0.64%) |
Jul 09, 2010 | 18.87 | 18.87 | 18.43 | 18.87 | 5,612,317 | +0.31(+1.69%) |
Jul 08, 2010 | 18.44 | 18.62 | 18.25 | 18.55 | 7,529,677 | +0.29(+1.61%) |
Jul 07, 2010 | 17.59 | 18.29 | 17.59 | 18.26 | 8,436,828 | +0.70(+3.96%) |
Jul 06, 2010 | 17.56 | 17.92 | 17.36 | 17.56 | 6,062 | +0.18(+1.06%) |
Jul 02, 2010 | 17.38 | 17.62 | 17.18 | 17.38 | 5,878,610 | -0.15(-0.86%) |
Jul 01, 2010 | 17.61 | 17.88 | 17.20 | 17.53 | 9,056,739 | -0.10(-0.56%) |
Jun 30, 2010 | 17.52 | 17.91 | 17.47 | 17.63 | 2,068 | +0.10(+0.56%) |
Jun 29, 2010 | 17.53 | 18.24 | 17.43 | 17.53 | 4,708 | -1.04(-5.58%) |
Jun 25, 2010 | 18.57 | 18.64 | 18.21 | 18.57 | 12,889,422 | +0.38(+2.06%) |
Jun 24, 2010 | 18.59 | 18.63 | 18.12 | 18.19 | 11,313,857 | -0.50(-2.70%) |
Jun 23, 2010 | 18.94 | 19.04 | 18.59 | 18.70 | 6,332,104 | -0.21(-1.11%) |
Jun 22, 2010 | 19.09 | 19.33 | 18.89 | 18.91 | 9,256,286 | -0.19(-0.98%) |
Jun 21, 2010 | 19.23 | 19.40 | 19.00 | 19.09 | 9,587,122 | +0.06(+0.30%) |
Jun 18, 2010 | 19.04 | 19.05 | 18.81 | 19.04 | 7,695,998 | +0.04(+0.21%) |
Jun 17, 2010 | 19.28 | 19.29 | 18.76 | 19.00 | 6,324,130 | -0.20(-1.05%) |
Jun 16, 2010 | 19.05 | 19.31 | 18.94 | 19.20 | 6,308,798 | +0.02(+0.13%) |
Jun 15, 2010 | 18.84 | 19.20 | 18.71 | 19.17 | 8,304,531 | +0.43(+2.29%) |
Jun 14, 2010 | 19.20 | 19.22 | 18.70 | 18.74 | 7,077,731 | -0.33(-1.74%) |
Jun 11, 2010 | 18.45 | 19.12 | 18.41 | 19.08 | 7,974,900 | +0.40(+2.15%) |
Jun 10, 2010 | 18.29 | 18.71 | 18.17 | 18.67 | 8,000,730 | +0.61(+3.37%) |
Jun 09, 2010 | 18.53 | 18.72 | 17.97 | 18.07 | 9,438,388 | -0.33(-1.78%) |
Jun 08, 2010 | 18.15 | 18.44 | 17.84 | 18.39 | 12,567,418 | +0.31(+1.69%) |
Jun 07, 2010 | 18.76 | 18.88 | 18.05 | 18.09 | 14,267,883 | -0.56(-3.00%) |
Jun 04, 2010 | 18.65 | 19.37 | 18.58 | 18.65 | 12,480,293 | -0.91(-4.67%) |
Jun 03, 2010 | 19.93 | 20.00 | 19.40 | 19.56 | 9,215,992 | -0.41(-2.05%) |
Jun 02, 2010 | 19.56 | 20.00 | 19.35 | 19.97 | 5,164,423 | +0.49(+2.50%) |
Jun 01, 2010 | 19.84 | 20.01 | 19.47 | 19.48 | 7,665,610 | -0.53(-2.65%) |
May 28, 2010 | 20.01 | 20.40 | 19.99 | 20.01 | 7,805,512 | -0.35(-1.70%) |
May 27, 2010 | 19.84 | 20.38 | 19.79 | 20.36 | 9,152,207 | +0.76(+3.89%) |
May 26, 2010 | 20.06 | 20.19 | 19.51 | 19.60 | 8,896,002 | -0.27(-1.38%) |
May 25, 2010 | 19.46 | 19.92 | 19.21 | 19.87 | 12,386,340 | +0.01(+0.04%) |
May 24, 2010 | 20.65 | 20.70 | 19.84 | 19.86 | 11,510,776 | -1.10(-5.24%) |
May 21, 2010 | 19.88 | 21.05 | 19.78 | 20.96 | 14,473,800 | +0.75(+3.72%) |
May 20, 2010 | 20.13 | 20.80 | 20.00 | 20.21 | 19,913 | -0.97(-4.56%) |
May 19, 2010 | 21.08 | 21.43 | 20.75 | 21.17 | 7,523,659 | -0.00(-0.01%) |
May 18, 2010 | 21.98 | 22.08 | 21.04 | 21.18 | 10,630,447 | -0.57(-2.64%) |
May 17, 2010 | 21.64 | 22.07 | 21.29 | 21.75 | 9,340,485 | +0.10(+0.48%) |
May 14, 2010 | 21.65 | 22.14 | 21.43 | 21.65 | 8,428,847 | -0.70(-3.15%) |
May 13, 2010 | 22.53 | 22.71 | 22.34 | 22.35 | 6,113,536 | -0.36(-1.57%) |
May 12, 2010 | 22.38 | 22.75 | 22.26 | 22.71 | 9,280,969 | +0.37(+1.64%) |
May 11, 2010 | 22.51 | 22.59 | 22.21 | 22.34 | 7,662,752 | -0.30(-1.34%) |
May 10, 2010 | 22.30 | 22.65 | 22.17 | 22.64 | 7,943,125 | +1.32(+6.18%) |
May 07, 2010 | 21.88 | 21.93 | 21.08 | 21.32 | 15,223,441 | -0.53(-2.44%) |
May 06, 2010 | 22.45 | 23.29 | 20.40 | 21.86 | 7,567 | -0.95(-4.18%) |
May 05, 2010 | 23.02 | 23.30 | 22.78 | 22.81 | 5,509,846 | -0.31(-1.35%) |
May 04, 2010 | 23.50 | 23.59 | 22.98 | 23.12 | 6,034,199 | -0.80(-3.35%) |