Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.74 | 18.76 | 18.35 | 18.74 | 4,160,298 | -0.09(-0.49%) |
Jul 29, 2010 | 19.43 | 19.43 | 18.41 | 18.83 | 4,026,214 | -0.49(-2.51%) |
Jul 28, 2010 | 19.32 | 19.34 | 18.93 | 19.32 | 230 | +0.21(+1.12%) |
Jul 27, 2010 | 19.10 | 19.33 | 18.96 | 19.10 | 309 | -0.17(-0.87%) |
Jul 26, 2010 | 19.01 | 19.31 | 18.95 | 19.27 | 2,597,475 | +0.28(+1.45%) |
Jul 23, 2010 | 19.15 | 19.29 | 18.82 | 19.00 | 3,890,978 | -0.32(-1.64%) |
Jul 22, 2010 | 19.00 | 19.42 | 19.00 | 19.31 | 1,905,049 | +0.50(+2.66%) |
Jul 21, 2010 | 19.19 | 19.21 | 18.71 | 18.81 | 2,804,417 | -0.34(-1.76%) |
Jul 20, 2010 | 19.15 | 19.18 | 18.34 | 19.15 | 3,213,004 | +0.56(+3.00%) |
Jul 19, 2010 | 18.51 | 18.64 | 18.34 | 18.59 | 1,179,014 | +0.20(+1.11%) |
Jul 16, 2010 | 18.39 | 19.00 | 18.34 | 18.39 | 2,665,472 | -0.73(-3.82%) |
Jul 15, 2010 | 18.89 | 19.19 | 18.66 | 19.12 | 1,983,967 | +0.20(+1.05%) |
Jul 14, 2010 | 18.86 | 19.08 | 18.69 | 18.92 | 1,675,339 | -0.05(-0.27%) |
Jul 13, 2010 | 18.97 | 19.16 | 18.86 | 18.97 | 1,460 | +0.12(+0.62%) |
Jul 12, 2010 | 18.82 | 19.00 | 18.62 | 18.85 | 1,233,688 | -0.09(-0.46%) |
Jul 09, 2010 | 18.94 | 19.11 | 18.80 | 18.94 | 2,415,633 | -0.14(-0.72%) |
Jul 08, 2010 | 19.20 | 19.32 | 18.88 | 19.08 | 2,182,298 | +0.03(+0.13%) |
Jul 07, 2010 | 18.33 | 19.05 | 18.33 | 19.05 | 2,071,606 | +0.72(+3.93%) |
Jul 06, 2010 | 18.28 | 18.54 | 18.14 | 18.33 | 504 | +0.27(+1.50%) |
Jul 02, 2010 | 18.06 | 18.39 | 18.01 | 18.06 | 2,406,238 | -0.03(-0.17%) |
Jul 01, 2010 | 18.43 | 18.46 | 17.69 | 18.09 | 3,840,540 | -0.37(-2.02%) |
Jun 30, 2010 | 18.43 | 18.86 | 18.41 | 18.47 | 1,150 | -0.04(-0.19%) |
Jun 29, 2010 | 19.05 | 19.05 | 18.37 | 18.50 | 3,450,625 | -0.95(-4.89%) |
Jun 25, 2010 | 19.45 | 19.50 | 19.16 | 19.45 | 2,308,066 | +0.11(+0.58%) |
Jun 24, 2010 | 19.39 | 19.57 | 19.21 | 19.34 | 2,295,100 | -0.23(-1.17%) |
Jun 23, 2010 | 19.75 | 19.76 | 19.35 | 19.57 | 2,731,917 | -0.23(-1.16%) |
Jun 22, 2010 | 20.65 | 20.70 | 19.68 | 19.80 | 4,609,101 | -0.85(-4.13%) |
Jun 21, 2010 | 21.17 | 21.20 | 20.50 | 20.65 | 2,399,856 | -0.28(-1.34%) |
Jun 18, 2010 | 20.93 | 20.95 | 20.66 | 20.93 | 3,236,198 | -0.02(-0.07%) |
Jun 17, 2010 | 21.33 | 21.34 | 20.75 | 20.95 | 2,872,498 | -0.27(-1.25%) |
Jun 16, 2010 | 20.97 | 21.38 | 20.92 | 21.21 | 2,144,553 | +0.05(+0.24%) |
Jun 15, 2010 | 20.91 | 21.21 | 20.90 | 21.16 | 2,891,663 | +0.32(+1.52%) |
Jun 14, 2010 | 21.02 | 21.31 | 20.80 | 20.85 | 2,540,017 | +0.04(+0.20%) |
Jun 11, 2010 | 20.29 | 20.82 | 20.24 | 20.81 | 2,415,435 | +0.15(+0.72%) |
Jun 10, 2010 | 20.16 | 20.68 | 19.95 | 20.66 | 2,460,030 | +1.07(+5.48%) |
Jun 09, 2010 | 19.86 | 20.16 | 19.51 | 19.58 | 2,807,549 | -0.16(-0.80%) |
Jun 08, 2010 | 19.45 | 19.80 | 19.24 | 19.74 | 3,187,941 | +0.30(+1.55%) |
Jun 07, 2010 | 19.65 | 19.95 | 19.41 | 19.44 | 3,405,082 | -0.03(-0.13%) |
Jun 04, 2010 | 19.47 | 20.79 | 19.36 | 19.47 | 8,876,909 | -1.37(-6.57%) |
Jun 03, 2010 | 20.17 | 20.88 | 20.14 | 20.84 | 3,532,089 | +0.63(+3.11%) |
Jun 02, 2010 | 19.43 | 20.21 | 19.27 | 20.21 | 18,367 | +0.88(+4.55%) |
Jun 01, 2010 | 19.83 | 20.09 | 19.31 | 19.33 | 3,059,687 | -0.69(-3.47%) |
May 28, 2010 | 20.02 | 20.23 | 19.76 | 20.02 | 4,142,743 | +0.15(+0.77%) |
May 27, 2010 | 19.55 | 19.91 | 19.22 | 19.87 | 3,206,960 | +0.77(+4.04%) |
May 26, 2010 | 19.11 | 19.44 | 19.00 | 19.10 | 3,941,642 | +0.28(+1.47%) |
May 25, 2010 | 18.46 | 18.85 | 18.29 | 18.82 | 3,779,988 | -0.17(-0.91%) |
May 24, 2010 | 19.53 | 19.65 | 18.96 | 19.00 | 2,307,555 | -0.60(-3.05%) |
May 21, 2010 | 18.91 | 19.61 | 18.72 | 19.59 | 3,588,748 | +0.33(+1.72%) |
May 20, 2010 | 19.29 | 19.66 | 19.24 | 19.26 | 3,403,479 | -0.96(-4.73%) |
May 19, 2010 | 20.49 | 20.69 | 19.93 | 20.22 | 3,798,522 | -0.48(-2.32%) |
May 18, 2010 | 21.19 | 21.50 | 20.61 | 20.70 | 3,830,271 | -0.35(-1.65%) |
May 17, 2010 | 21.71 | 21.80 | 20.81 | 21.05 | 3,146,725 | -0.56(-2.58%) |
May 14, 2010 | 21.60 | 21.68 | 21.22 | 21.60 | 3,024,602 | -0.19(-0.87%) |
May 13, 2010 | 21.85 | 22.13 | 21.73 | 21.79 | 1,499,813 | -0.13(-0.61%) |
May 12, 2010 | 21.56 | 22.07 | 21.56 | 21.92 | 2,137,397 | +0.40(+1.85%) |
May 11, 2010 | 21.96 | 22.04 | 21.50 | 21.53 | 4,447,793 | +0.01(+0.02%) |
May 10, 2010 | 21.09 | 21.57 | 21.04 | 21.52 | 4,351,533 | +1.20(+5.88%) |
May 07, 2010 | 20.75 | 20.93 | 20.07 | 20.33 | 3,032,293 | +0.15(+0.73%) |
May 06, 2010 | 21.51 | 21.61 | 19.56 | 20.18 | 195 | -1.66(-7.62%) |
May 05, 2010 | 22.01 | 22.14 | 21.59 | 21.84 | 2,795,782 | -0.58(-2.60%) |
May 04, 2010 | 22.40 | 22.61 | 22.20 | 22.43 | 2,028,930 | -0.31(-1.37%) |