Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.77 | 18.87 | 18.64 | 18.77 | 14,697,745 | -0.09(-0.49%) |
Jul 29, 2010 | 19.17 | 19.27 | 18.79 | 18.86 | 6,610 | -0.30(-1.55%) |
Jul 28, 2010 | 19.24 | 19.25 | 19.12 | 19.16 | 13,051,985 | -0.09(-0.48%) |
Jul 27, 2010 | 19.05 | 19.28 | 18.98 | 19.25 | 35,091,404 | +0.28(+1.47%) |
Jul 26, 2010 | 18.82 | 18.97 | 18.82 | 18.97 | 8,191,959 | +0.14(+0.72%) |
Jul 23, 2010 | 18.82 | 18.86 | 18.67 | 18.84 | 11,557,879 | +0.03(+0.16%) |
Jul 22, 2010 | 18.66 | 18.90 | 18.66 | 18.80 | 21,961 | +0.30(+1.60%) |
Jul 21, 2010 | 18.79 | 18.80 | 18.41 | 18.51 | 10,709,512 | -0.29(-1.55%) |
Jul 20, 2010 | 18.35 | 18.81 | 18.35 | 18.80 | 9,494 | +0.17(+0.90%) |
Jul 19, 2010 | 18.41 | 18.69 | 18.38 | 18.63 | 11,237,602 | +0.28(+1.55%) |
Jul 16, 2010 | 18.35 | 18.65 | 18.33 | 18.35 | 13,326,607 | -0.32(-1.72%) |
Jul 15, 2010 | 18.54 | 18.72 | 18.42 | 18.67 | 12,568,257 | +0.12(+0.67%) |
Jul 14, 2010 | 18.43 | 18.57 | 18.36 | 18.54 | 10,229,683 | +0.01(+0.03%) |
Jul 13, 2010 | 18.57 | 18.66 | 18.43 | 18.54 | 11,659 | +0.06(+0.33%) |
Jul 12, 2010 | 18.39 | 18.50 | 18.31 | 18.48 | 6,697,458 | +0.06(+0.34%) |
Jul 09, 2010 | 18.41 | 18.44 | 18.20 | 18.41 | 11,759,370 | +0.12(+0.68%) |
Jul 08, 2010 | 18.20 | 18.32 | 18.14 | 18.29 | 1,666 | +0.14(+0.78%) |
Jul 07, 2010 | 17.61 | 18.17 | 17.61 | 18.15 | 12,046,496 | +0.54(+3.09%) |
Jul 06, 2010 | 17.55 | 17.70 | 17.44 | 17.61 | 14,213,192 | +0.20(+1.17%) |
Jul 02, 2010 | 17.40 | 17.51 | 17.35 | 17.40 | 9,769,717 | +0.02(+0.11%) |
Jul 01, 2010 | 17.43 | 17.49 | 17.25 | 17.38 | 16,164,903 | -0.08(-0.46%) |
Jun 30, 2010 | 17.51 | 17.76 | 17.40 | 17.46 | 10,478,397 | -0.11(-0.63%) |
Jun 29, 2010 | 17.77 | 17.78 | 17.50 | 17.57 | 14,144,586 | -0.25(-1.39%) |
Jun 25, 2010 | 17.82 | 17.90 | 17.61 | 17.82 | 6,307,359 | +0.08(+0.45%) |
Jun 24, 2010 | 17.77 | 17.99 | 17.73 | 17.74 | 11,999,525 | -0.10(-0.55%) |
Jun 23, 2010 | 17.99 | 18.01 | 17.74 | 17.84 | 20,104,350 | -0.16(-0.89%) |
Jun 22, 2010 | 18.46 | 18.46 | 17.96 | 18.00 | 17,245,318 | -0.46(-2.48%) |
Jun 21, 2010 | 18.69 | 18.75 | 18.37 | 18.46 | 10,054,679 | -0.13(-0.70%) |
Jun 18, 2010 | 18.59 | 18.63 | 18.51 | 18.59 | 7,758,940 | +0.21(+1.15%) |
Jun 17, 2010 | 18.31 | 18.39 | 18.11 | 18.38 | 12,150,653 | +0.13(+0.73%) |
Jun 16, 2010 | 17.98 | 18.30 | 17.98 | 18.24 | 10,472,418 | +0.11(+0.63%) |
Jun 15, 2010 | 17.90 | 18.13 | 17.87 | 18.13 | 7,904,138 | +0.34(+1.94%) |
Jun 14, 2010 | 17.78 | 17.91 | 17.75 | 17.78 | 8,939,464 | +0.10(+0.58%) |
Jun 11, 2010 | 17.50 | 17.70 | 17.47 | 17.68 | 9,959,346 | +0.01(+0.07%) |
Jun 10, 2010 | 17.37 | 17.70 | 17.37 | 17.67 | 10,231,521 | +0.42(+2.46%) |
Jun 09, 2010 | 17.46 | 17.47 | 17.19 | 17.24 | 10,204,129 | -0.10(-0.56%) |
Jun 08, 2010 | 17.09 | 17.38 | 17.04 | 17.34 | 18,224,418 | +0.22(+1.31%) |
Jun 07, 2010 | 17.15 | 17.35 | 17.01 | 17.12 | 12,569,405 | +0.10(+0.61%) |
Jun 04, 2010 | 17.01 | 17.37 | 16.96 | 17.01 | 14,692,309 | -0.43(-2.47%) |
Jun 03, 2010 | 17.38 | 17.55 | 17.38 | 17.44 | 11,547,260 | +0.09(+0.52%) |
Jun 02, 2010 | 17.09 | 17.37 | 17.00 | 17.35 | 10,126,087 | +0.36(+2.10%) |
Jun 01, 2010 | 17.30 | 17.37 | 16.98 | 17.00 | 991 | -0.41(-2.33%) |
May 28, 2010 | 17.40 | 17.56 | 17.34 | 17.40 | 12,112,700 | +0.02(+0.10%) |
May 27, 2010 | 17.20 | 17.40 | 17.18 | 17.38 | 8,961,714 | +0.33(+1.92%) |
May 26, 2010 | 17.24 | 17.26 | 16.97 | 17.06 | 330 | -0.01(-0.04%) |
May 25, 2010 | 16.83 | 17.07 | 16.60 | 17.06 | 23,303 | -0.09(-0.53%) |
May 24, 2010 | 17.31 | 17.44 | 17.15 | 17.15 | 11,245,420 | -0.16(-0.94%) |
May 21, 2010 | 16.98 | 17.34 | 16.94 | 17.32 | 16,321,128 | +0.08(+0.46%) |
May 20, 2010 | 17.36 | 17.53 | 17.21 | 17.24 | 18,551,946 | -0.53(-3.00%) |
May 19, 2010 | 17.88 | 17.95 | 17.65 | 17.77 | 14,134,747 | -0.18(-1.01%) |
May 18, 2010 | 18.21 | 18.28 | 17.92 | 17.95 | 12,869,578 | -0.18(-0.97%) |
May 17, 2010 | 18.15 | 18.21 | 17.85 | 18.13 | 14,010,448 | +0.02(+0.10%) |
May 14, 2010 | 18.11 | 18.29 | 18.02 | 18.11 | 12,465,840 | -0.15(-0.83%) |
May 13, 2010 | 18.33 | 18.51 | 18.24 | 18.26 | 11,653,689 | -0.08(-0.43%) |
May 12, 2010 | 18.21 | 18.39 | 18.13 | 18.34 | 8,638,460 | +0.15(+0.83%) |
May 11, 2010 | 18.23 | 18.38 | 18.14 | 18.19 | 11,942,584 | +0.04(+0.20%) |
May 10, 2010 | 17.98 | 18.17 | 17.97 | 18.15 | 15,710,856 | +0.54(+3.09%) |
May 07, 2010 | 17.55 | 17.92 | 17.35 | 17.61 | 29,202,306 | -0.08(-0.48%) |
May 06, 2010 | 17.84 | 18.20 | 17.69 | 17.69 | 46,066 | -0.59(-3.24%) |
May 05, 2010 | 18.32 | 18.33 | 18.12 | 18.29 | 15,187,525 | -0.05(-0.26%) |
May 04, 2010 | 18.55 | 18.58 | 18.24 | 18.33 | 15,437,613 | -0.32(-1.72%) |