Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.28 | 19.47 | 18.75 | 19.28 | 3,474,914 | -0.11(-0.55%) |
Jul 29, 2010 | 19.59 | 19.75 | 18.89 | 19.39 | 4,442,674 | +0.23(+1.19%) |
Jul 28, 2010 | 19.16 | 19.40 | 18.81 | 19.16 | 157 | +0.35(+1.85%) |
Jul 27, 2010 | 18.81 | 19.63 | 18.72 | 18.81 | 209 | -0.73(-3.76%) |
Jul 26, 2010 | 18.71 | 19.58 | 18.57 | 19.55 | 4,768,310 | +0.76(+4.05%) |
Jul 23, 2010 | 18.29 | 18.82 | 17.94 | 18.79 | 5,391,554 | +0.37(+2.03%) |
Jul 22, 2010 | 17.52 | 18.46 | 17.40 | 18.41 | 13,104,453 | +2.04(+12.44%) |
Jul 21, 2010 | 16.50 | 17.01 | 16.23 | 16.37 | 7,125,675 | +0.15(+0.91%) |
Jul 20, 2010 | 15.39 | 16.29 | 15.32 | 16.23 | 149 | +0.44(+2.79%) |
Jul 19, 2010 | 15.94 | 16.02 | 15.43 | 15.79 | 4,698,928 | +0.16(+1.03%) |
Jul 16, 2010 | 15.63 | 16.43 | 15.59 | 15.63 | 5,108,296 | -0.80(-4.88%) |
Jul 15, 2010 | 16.91 | 17.01 | 16.28 | 16.43 | 6,266,050 | -0.42(-2.50%) |
Jul 14, 2010 | 16.57 | 16.85 | 16.37 | 16.85 | 4,058,684 | +0.14(+0.84%) |
Jul 13, 2010 | 16.37 | 16.80 | 16.33 | 16.71 | 449 | +0.73(+4.60%) |
Jul 12, 2010 | 16.43 | 16.67 | 15.94 | 15.97 | 4,600,309 | -0.54(-3.28%) |
Jul 09, 2010 | 16.51 | 16.57 | 16.20 | 16.51 | 3,922,816 | +0.07(+0.45%) |
Jul 08, 2010 | 16.49 | 16.52 | 16.04 | 16.44 | 4,225,979 | +0.33(+2.07%) |
Jul 07, 2010 | 15.49 | 16.11 | 15.44 | 16.11 | 4,814,473 | +0.73(+4.73%) |
Jul 06, 2010 | 15.87 | 16.04 | 15.19 | 15.38 | 6,035,239 | +0.05(+0.31%) |
Jul 02, 2010 | 15.33 | 16.07 | 15.11 | 15.33 | 8,353,363 | -0.35(-2.22%) |
Jul 01, 2010 | 15.30 | 15.86 | 14.68 | 15.68 | 11,594,607 | +0.47(+3.07%) |
Jun 30, 2010 | 15.14 | 15.77 | 15.06 | 15.21 | 3,442 | -0.19(-1.26%) |
Jun 29, 2010 | 16.29 | 16.38 | 15.14 | 15.40 | 17,333,018 | -2.13(-12.15%) |
Jun 25, 2010 | 17.54 | 17.72 | 17.15 | 17.54 | 5,474,544 | -0.08(-0.46%) |
Jun 24, 2010 | 18.38 | 18.42 | 17.56 | 17.62 | 5,577,010 | -0.61(-3.37%) |
Jun 23, 2010 | 18.77 | 18.77 | 18.09 | 18.23 | 6,595,364 | -0.39(-2.12%) |
Jun 22, 2010 | 19.35 | 19.81 | 18.58 | 18.62 | 449 | -1.10(-5.56%) |
Jun 21, 2010 | 20.17 | 20.29 | 19.51 | 19.72 | 5,705,710 | +0.05(+0.24%) |
Jun 18, 2010 | 19.67 | 20.22 | 19.46 | 19.67 | 5,990,542 | -0.46(-2.29%) |
Jun 17, 2010 | 20.45 | 20.45 | 19.71 | 20.13 | 6,436,434 | -0.02(-0.10%) |
Jun 16, 2010 | 20.17 | 20.42 | 20.01 | 20.15 | 4,670,609 | -0.35(-1.73%) |
Jun 15, 2010 | 20.07 | 20.64 | 19.81 | 20.51 | 6,020,256 | +1.02(+5.24%) |
Jun 14, 2010 | 19.59 | 20.05 | 19.38 | 19.49 | 5,205,230 | +0.45(+2.35%) |
Jun 11, 2010 | 18.63 | 19.17 | 18.63 | 19.04 | 2,794,030 | -0.02(-0.10%) |
Jun 10, 2010 | 18.70 | 19.21 | 18.43 | 19.06 | 6,741,004 | +1.17(+6.53%) |
Jun 09, 2010 | 18.35 | 18.87 | 17.74 | 17.89 | 7,274,721 | -0.06(-0.33%) |
Jun 08, 2010 | 18.03 | 18.15 | 17.41 | 17.95 | 5,522,048 | +0.14(+0.79%) |
Jun 07, 2010 | 18.88 | 19.07 | 17.77 | 17.81 | 6,420,595 | -0.84(-4.51%) |
Jun 04, 2010 | 18.65 | 19.81 | 18.52 | 18.65 | 6,923,063 | -1.58(-7.82%) |
Jun 03, 2010 | 20.29 | 20.51 | 19.97 | 20.23 | 4,702,925 | +0.28(+1.41%) |
Jun 02, 2010 | 19.71 | 19.95 | 19.43 | 19.95 | 21,039 | +0.57(+2.93%) |
Jun 01, 2010 | 19.20 | 20.04 | 19.20 | 19.39 | 5,261,032 | +0.01(+0.07%) |
May 28, 2010 | 19.37 | 20.13 | 19.13 | 19.37 | 4,788,888 | -0.49(-2.49%) |
May 27, 2010 | 19.43 | 19.89 | 19.25 | 19.87 | 4,431,372 | +1.19(+6.37%) |
May 26, 2010 | 18.87 | 19.36 | 18.53 | 18.68 | 6,331,487 | +0.15(+0.79%) |
May 25, 2010 | 17.90 | 18.67 | 17.44 | 18.53 | 299 | -0.11(-0.61%) |
May 24, 2010 | 18.96 | 19.31 | 18.62 | 18.64 | 3,741,026 | -0.29(-1.52%) |
May 21, 2010 | 18.40 | 19.36 | 18.29 | 18.93 | 6,559,538 | +0.39(+2.09%) |
May 20, 2010 | 18.55 | 19.21 | 18.38 | 18.54 | 11,313,414 | -1.38(-6.91%) |
May 19, 2010 | 20.06 | 20.44 | 19.41 | 19.92 | 7,319,014 | -0.43(-2.10%) |
May 18, 2010 | 21.35 | 21.46 | 20.28 | 20.35 | 80,984 | -0.56(-2.68%) |
May 17, 2010 | 20.76 | 21.04 | 20.15 | 20.91 | 9,461,919 | +0.27(+1.29%) |
May 14, 2010 | 20.64 | 21.21 | 20.31 | 20.64 | 7,499,646 | -0.75(-3.53%) |
May 13, 2010 | 22.21 | 22.30 | 21.28 | 21.40 | 3,423,497 | -0.81(-3.64%) |
May 12, 2010 | 21.76 | 22.32 | 21.74 | 22.21 | 4,954,680 | +0.82(+3.81%) |
May 11, 2010 | 21.79 | 21.84 | 21.37 | 21.39 | 3,831,339 | -0.38(-1.75%) |
May 10, 2010 | 21.68 | 21.85 | 21.46 | 21.77 | 8,157,806 | +2.08(+10.59%) |
May 07, 2010 | 20.58 | 20.66 | 19.22 | 19.69 | 10,372,394 | -0.92(-4.47%) |
May 06, 2010 | 20.61 | 22.20 | 19.13 | 20.61 | 149 | -1.42(-6.43%) |
May 05, 2010 | 22.25 | 22.83 | 21.80 | 22.02 | 8,085,133 | -0.84(-3.68%) |
May 04, 2010 | 23.73 | 23.74 | 22.63 | 22.87 | 6,506,927 | -1.59(-6.50%) |