Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.86 | 20.00 | 19.65 | 19.86 | 2,066,373 | -0.08(-0.38%) |
Jul 29, 2010 | 19.55 | 20.38 | 19.46 | 19.93 | 5,135,627 | +0.84(+4.42%) |
Jul 28, 2010 | 19.09 | 19.39 | 19.06 | 19.09 | 3,460 | -0.20(-1.05%) |
Jul 27, 2010 | 19.29 | 19.77 | 19.25 | 19.29 | 2,601 | -0.18(-0.91%) |
Jul 26, 2010 | 19.01 | 19.47 | 18.90 | 19.47 | 1,732,735 | +0.40(+2.08%) |
Jul 23, 2010 | 18.94 | 19.18 | 18.77 | 19.07 | 2,430,799 | +0.14(+0.76%) |
Jul 22, 2010 | 18.91 | 19.11 | 18.81 | 18.93 | 4,841,014 | +0.23(+1.22%) |
Jul 21, 2010 | 18.82 | 19.09 | 18.44 | 18.70 | 3,531,991 | -0.12(-0.63%) |
Jul 20, 2010 | 18.82 | 18.83 | 17.97 | 18.82 | 2,277,649 | +0.40(+2.20%) |
Jul 19, 2010 | 18.57 | 18.68 | 18.26 | 18.42 | 2,041,158 | -0.08(-0.46%) |
Jul 16, 2010 | 18.50 | 19.05 | 18.41 | 18.50 | 3,312,679 | -0.45(-2.36%) |
Jul 15, 2010 | 18.89 | 19.00 | 18.42 | 18.95 | 2,428,616 | +0.07(+0.36%) |
Jul 14, 2010 | 19.05 | 19.08 | 18.71 | 18.88 | 2,244,981 | -0.24(-1.24%) |
Jul 13, 2010 | 18.72 | 19.20 | 18.72 | 19.12 | 2,643,946 | +0.56(+3.00%) |
Jul 12, 2010 | 18.53 | 18.69 | 18.41 | 18.56 | 2,766,274 | -0.03(-0.14%) |
Jul 09, 2010 | 18.58 | 18.62 | 17.97 | 18.58 | 3,379,399 | +0.62(+3.47%) |
Jul 08, 2010 | 17.37 | 17.99 | 17.32 | 17.96 | 3,875,645 | +0.78(+4.57%) |
Jul 07, 2010 | 16.64 | 17.20 | 16.58 | 17.18 | 3,355,069 | +0.53(+3.19%) |
Jul 06, 2010 | 16.65 | 17.23 | 16.50 | 16.65 | 2,537 | -0.22(-1.30%) |
Jul 02, 2010 | 16.86 | 17.08 | 16.63 | 16.86 | 2,825,253 | +0.15(+0.91%) |
Jul 01, 2010 | 16.71 | 16.94 | 16.41 | 16.71 | 2,653,495 | -0.08(-0.50%) |
Jun 30, 2010 | 16.86 | 17.15 | 16.44 | 16.80 | 6,713,892 | -0.08(-0.45%) |
Jun 29, 2010 | 16.87 | 17.75 | 16.86 | 16.87 | 1,412 | -1.69(-9.09%) |
Jun 25, 2010 | 18.56 | 18.74 | 17.45 | 18.56 | 7,645,960 | +1.19(+6.85%) |
Jun 24, 2010 | 17.77 | 17.81 | 17.34 | 17.37 | 2,695,324 | -0.45(-2.51%) |
Jun 23, 2010 | 17.51 | 18.02 | 17.46 | 17.82 | 3,532,968 | +0.34(+1.93%) |
Jun 22, 2010 | 18.00 | 18.04 | 17.45 | 17.48 | 3,468,197 | -0.40(-2.26%) |
Jun 21, 2010 | 17.94 | 18.19 | 17.79 | 17.88 | 2,571,339 | +0.09(+0.52%) |
Jun 18, 2010 | 17.79 | 17.94 | 17.54 | 17.79 | 3,798,935 | +0.24(+1.35%) |
Jun 17, 2010 | 18.50 | 18.54 | 17.33 | 17.56 | 6,227,963 | -0.79(-4.32%) |
Jun 16, 2010 | 17.61 | 18.43 | 17.51 | 18.35 | 9,138,794 | +0.45(+2.50%) |
Jun 15, 2010 | 17.00 | 17.94 | 16.96 | 17.90 | 7,259,556 | +1.11(+6.63%) |
Jun 14, 2010 | 16.79 | 17.02 | 16.55 | 16.79 | 5,021,261 | +0.19(+1.17%) |
Jun 11, 2010 | 16.27 | 16.61 | 16.16 | 16.59 | 3,306,061 | +0.17(+1.03%) |
Jun 10, 2010 | 16.21 | 16.44 | 15.90 | 16.43 | 3,748,926 | +0.58(+3.67%) |
Jun 09, 2010 | 16.19 | 16.30 | 15.76 | 15.84 | 4,599,279 | -0.14(-0.90%) |
Jun 08, 2010 | 15.90 | 16.27 | 15.60 | 15.99 | 4,185,489 | +0.18(+1.12%) |
Jun 07, 2010 | 15.94 | 16.07 | 15.64 | 15.81 | 6,092,926 | -0.12(-0.74%) |
Jun 04, 2010 | 15.93 | 16.54 | 15.90 | 15.93 | 6,630,778 | -0.67(-4.06%) |
Jun 03, 2010 | 16.73 | 17.11 | 16.49 | 16.60 | 6,821,107 | -0.18(-1.06%) |
Jun 02, 2010 | 16.41 | 16.83 | 16.21 | 16.78 | 35,019 | +0.51(+3.11%) |
Jun 01, 2010 | 17.20 | 17.20 | 16.25 | 16.27 | 7,643,074 | -1.01(-5.85%) |
May 28, 2010 | 17.29 | 17.59 | 17.19 | 17.29 | 4,145,015 | -0.32(-1.82%) |
May 27, 2010 | 17.18 | 18.11 | 17.18 | 17.61 | 7,429,338 | +0.00(+0.00%) |
May 26, 2010 | 18.08 | 18.34 | 17.50 | 17.61 | 62,017 | -0.30(-1.70%) |
May 25, 2010 | 17.46 | 17.95 | 17.34 | 17.91 | 4,860,813 | +0.08(+0.43%) |
May 24, 2010 | 18.53 | 18.65 | 17.83 | 17.83 | 3,756,459 | -0.73(-3.95%) |
May 21, 2010 | 17.42 | 18.58 | 17.42 | 18.57 | 7,424,056 | +0.68(+3.82%) |
May 20, 2010 | 17.81 | 18.20 | 17.68 | 17.88 | 5,834 | -0.25(-1.39%) |
May 19, 2010 | 17.56 | 18.37 | 17.56 | 18.14 | 6,474,411 | +0.40(+2.28%) |
May 18, 2010 | 18.31 | 18.51 | 17.72 | 17.73 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.07 | 18.37 | 17.65 | 18.09 | 3,612,191 | -0.01(-0.05%) |
May 14, 2010 | 18.10 | 18.24 | 17.91 | 18.10 | 5,923,135 | -0.11(-0.60%) |
May 13, 2010 | 18.63 | 19.03 | 17.43 | 18.21 | 17,586,824 | -0.50(-2.65%) |
May 12, 2010 | 18.32 | 19.02 | 18.32 | 18.70 | 5,211,866 | +0.44(+2.44%) |
May 11, 2010 | 18.70 | 18.72 | 18.16 | 18.26 | 8,313,922 | -0.01(-0.05%) |
May 10, 2010 | 18.03 | 18.28 | 17.85 | 18.27 | 23,158,558 | -1.33(-6.81%) |
May 07, 2010 | 19.69 | 20.05 | 19.17 | 19.60 | 7,407,733 | -0.15(-0.76%) |
May 06, 2010 | 20.43 | 21.02 | 18.67 | 19.75 | 10,211,354 | -0.55(-2.71%) |
May 05, 2010 | 20.62 | 20.94 | 20.24 | 20.30 | 4,112,959 | -0.22(-1.08%) |
May 04, 2010 | 20.93 | 20.93 | 20.23 | 20.52 | 5,289,387 | -0.65(-3.05%) |