Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.17 | 19.24 | 19.05 | 19.17 | 10,492,214 | -0.09(-0.45%) |
Jul 29, 2010 | 19.22 | 19.41 | 19.02 | 19.25 | 15,098,179 | -0.35(-1.78%) |
Jul 28, 2010 | 19.60 | 19.64 | 19.42 | 19.60 | 1,228 | -0.07(-0.38%) |
Jul 27, 2010 | 19.68 | 19.71 | 19.34 | 19.68 | 2,202 | +0.35(+1.80%) |
Jul 26, 2010 | 19.12 | 19.34 | 19.12 | 19.33 | 6,003,100 | +0.10(+0.53%) |
Jul 23, 2010 | 19.06 | 19.23 | 19.01 | 19.23 | 6,145,086 | +0.13(+0.67%) |
Jul 22, 2010 | 19.06 | 19.20 | 18.95 | 19.10 | 186 | +0.15(+0.79%) |
Jul 21, 2010 | 19.17 | 19.17 | 18.87 | 18.95 | 8,469,993 | -0.25(-1.31%) |
Jul 20, 2010 | 19.20 | 19.20 | 18.81 | 19.20 | 12,346,558 | +0.22(+1.19%) |
Jul 19, 2010 | 18.73 | 19.02 | 18.68 | 18.98 | 8,231,333 | +0.34(+1.84%) |
Jul 16, 2010 | 18.63 | 18.82 | 18.62 | 18.63 | 9,171,927 | -0.07(-0.40%) |
Jul 15, 2010 | 18.71 | 18.80 | 18.64 | 18.71 | 13,508,000 | +0.01(+0.03%) |
Jul 14, 2010 | 18.66 | 18.73 | 18.55 | 18.70 | 5,328,208 | +0.01(+0.06%) |
Jul 13, 2010 | 18.67 | 18.74 | 18.60 | 18.69 | 6,339,823 | +0.06(+0.32%) |
Jul 12, 2010 | 18.52 | 18.64 | 18.47 | 18.63 | 6,227,076 | +0.04(+0.20%) |
Jul 09, 2010 | 18.60 | 18.62 | 18.42 | 18.60 | 5,921,777 | +0.10(+0.55%) |
Jul 08, 2010 | 18.48 | 18.52 | 18.34 | 18.49 | 8,208,831 | -0.01(-0.03%) |
Jul 07, 2010 | 17.96 | 18.52 | 17.91 | 18.50 | 373 | +0.55(+3.07%) |
Jul 06, 2010 | 17.99 | 18.00 | 17.81 | 17.95 | 4,615 | +0.06(+0.36%) |
Jul 02, 2010 | 17.88 | 18.03 | 17.84 | 17.88 | 8,383,607 | +0.01(+0.06%) |
Jul 01, 2010 | 17.87 | 17.91 | 17.68 | 17.87 | 9,440,887 | +0.04(+0.24%) |
Jun 30, 2010 | 18.04 | 18.07 | 17.78 | 17.83 | 7,092 | -0.19(-1.07%) |
Jun 29, 2010 | 17.98 | 18.08 | 17.82 | 18.02 | 10,275,883 | +0.19(+1.08%) |
Jun 25, 2010 | 17.83 | 17.91 | 17.73 | 17.83 | 9,770,052 | -0.01(-0.06%) |
Jun 24, 2010 | 17.84 | 18.05 | 17.81 | 17.84 | 8,010,288 | -0.02(-0.12%) |
Jun 23, 2010 | 17.99 | 18.02 | 17.78 | 17.86 | 6,406,463 | -0.23(-1.30%) |
Jun 22, 2010 | 18.16 | 18.25 | 17.95 | 18.10 | 9,186,105 | -0.08(-0.42%) |
Jun 21, 2010 | 18.35 | 18.41 | 18.11 | 18.17 | 6,891,185 | -0.10(-0.56%) |
Jun 18, 2010 | 18.27 | 18.32 | 18.19 | 18.27 | 8,673,209 | +0.05(+0.26%) |
Jun 17, 2010 | 18.17 | 18.26 | 18.04 | 18.23 | 7,006,120 | +0.09(+0.47%) |
Jun 16, 2010 | 17.99 | 18.14 | 17.94 | 18.14 | 5,918,761 | +0.08(+0.45%) |
Jun 15, 2010 | 17.89 | 18.07 | 17.82 | 18.06 | 5,073,129 | +0.29(+1.63%) |
Jun 14, 2010 | 17.81 | 17.87 | 17.71 | 17.77 | 6,384,356 | +0.07(+0.42%) |
Jun 11, 2010 | 17.55 | 17.70 | 17.46 | 17.70 | 6,655,457 | +0.01(+0.03%) |
Jun 10, 2010 | 17.61 | 17.70 | 17.51 | 17.69 | 8,590,034 | +0.24(+1.38%) |
Jun 09, 2010 | 17.62 | 17.62 | 17.40 | 17.45 | 7,296,442 | -0.14(-0.82%) |
Jun 08, 2010 | 17.34 | 17.60 | 17.21 | 17.59 | 10,504,564 | +0.30(+1.73%) |
Jun 07, 2010 | 17.57 | 17.57 | 17.28 | 17.29 | 9,456,677 | +0.08(+0.47%) |
Jun 04, 2010 | 17.21 | 17.47 | 17.16 | 17.21 | 13,935,351 | -0.38(-2.13%) |
Jun 03, 2010 | 17.48 | 17.68 | 17.48 | 17.59 | 8,939,339 | +0.07(+0.43%) |
Jun 02, 2010 | 17.40 | 17.52 | 17.27 | 17.51 | 52,607 | +0.22(+1.30%) |
Jun 01, 2010 | 17.45 | 17.55 | 17.28 | 17.29 | 373 | -0.23(-1.32%) |
May 28, 2010 | 17.52 | 17.72 | 17.48 | 17.52 | 14,010,781 | -0.12(-0.67%) |
May 27, 2010 | 17.68 | 17.73 | 17.53 | 17.64 | 10,219,657 | +0.13(+0.77%) |
May 26, 2010 | 17.79 | 17.79 | 17.43 | 17.50 | 373 | -0.17(-0.97%) |
May 25, 2010 | 17.61 | 17.72 | 17.39 | 17.67 | 12,858,681 | -0.06(-0.36%) |
May 24, 2010 | 17.92 | 18.00 | 17.71 | 17.74 | 11,813,631 | -0.27(-1.52%) |
May 21, 2010 | 17.72 | 18.01 | 17.69 | 18.01 | 12,886,529 | -0.02(-0.10%) |
May 20, 2010 | 18.10 | 18.20 | 17.88 | 18.03 | 20,635,124 | -0.15(-0.81%) |
May 19, 2010 | 18.32 | 18.38 | 18.10 | 18.18 | 11,147,050 | -0.18(-0.99%) |
May 18, 2010 | 18.61 | 18.64 | 18.29 | 18.36 | 186 | -0.19(-1.04%) |
May 17, 2010 | 18.55 | 18.61 | 18.31 | 18.55 | 6,476,674 | +0.09(+0.46%) |
May 14, 2010 | 18.47 | 18.63 | 18.38 | 18.47 | 7,133,079 | -0.09(-0.46%) |
May 13, 2010 | 18.74 | 18.77 | 18.53 | 18.55 | 8,707,928 | -0.23(-1.23%) |
May 12, 2010 | 18.66 | 18.81 | 18.60 | 18.78 | 6,806,101 | +0.10(+0.52%) |
May 11, 2010 | 18.70 | 18.81 | 18.61 | 18.69 | 9,649,818 | +0.01(+0.03%) |
May 10, 2010 | 18.53 | 18.70 | 18.49 | 18.68 | 11,127,213 | +0.51(+2.80%) |
May 07, 2010 | 17.99 | 18.36 | 17.85 | 18.17 | 26,835,436 | +0.46(+2.60%) |
May 06, 2010 | 18.22 | 18.30 | 17.17 | 17.71 | 24,351,774 | -0.82(-4.42%) |
May 05, 2010 | 18.54 | 18.56 | 18.23 | 18.53 | 13,495,155 | +0.14(+0.79%) |
May 04, 2010 | 18.46 | 18.55 | 18.33 | 18.39 | 11,026,010 | -0.16(-0.84%) |