Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.08 | 19.21 | 18.84 | 19.08 | 6,953,147 | -0.05(-0.26%) |
Jul 29, 2010 | 19.24 | 19.44 | 18.97 | 19.13 | 6,158,583 | +0.07(+0.39%) |
Jul 28, 2010 | 19.05 | 19.35 | 18.93 | 19.05 | 14,551 | -0.06(-0.33%) |
Jul 27, 2010 | 19.12 | 19.70 | 19.10 | 19.12 | 11,348 | -0.34(-1.76%) |
Jul 26, 2010 | 19.50 | 19.56 | 19.29 | 19.46 | 7,796,346 | -0.04(-0.23%) |
Jul 23, 2010 | 19.09 | 19.64 | 18.94 | 19.50 | 9,507,006 | +0.36(+1.87%) |
Jul 22, 2010 | 18.77 | 19.20 | 18.77 | 19.15 | 611 | +0.58(+3.11%) |
Jul 21, 2010 | 19.58 | 19.58 | 18.49 | 18.57 | 17,299,334 | -0.81(-4.17%) |
Jul 20, 2010 | 19.38 | 19.50 | 17.82 | 19.38 | 23,010,522 | +1.07(+5.84%) |
Jul 19, 2010 | 18.09 | 18.41 | 17.94 | 18.31 | 10,633,994 | +0.22(+1.22%) |
Jul 16, 2010 | 18.09 | 18.50 | 18.05 | 18.09 | 12,634,318 | -0.25(-1.34%) |
Jul 15, 2010 | 18.41 | 18.60 | 18.03 | 18.33 | 10,572,852 | -0.09(-0.48%) |
Jul 14, 2010 | 18.68 | 18.77 | 18.33 | 18.42 | 11,494,580 | -0.37(-1.98%) |
Jul 13, 2010 | 18.41 | 18.86 | 18.31 | 18.79 | 15,130,714 | +0.60(+3.29%) |
Jul 12, 2010 | 18.24 | 18.27 | 17.98 | 18.20 | 6,665,993 | -0.04(-0.24%) |
Jul 09, 2010 | 18.24 | 18.25 | 17.66 | 18.24 | 11,157,072 | +0.41(+2.28%) |
Jul 08, 2010 | 18.13 | 18.25 | 17.44 | 17.83 | 18,181,300 | -0.12(-0.68%) |
Jul 07, 2010 | 17.68 | 18.15 | 17.52 | 17.96 | 36,149,356 | +1.61(+9.87%) |
Jul 06, 2010 | 16.34 | 16.62 | 16.17 | 16.34 | 5,852 | +0.26(+1.62%) |
Jul 02, 2010 | 16.08 | 16.45 | 15.92 | 16.08 | 10,369,180 | -0.22(-1.32%) |
Jul 01, 2010 | 16.30 | 16.66 | 15.92 | 16.30 | 16,371,936 | -0.28(-1.69%) |
Jun 30, 2010 | 16.54 | 16.88 | 16.53 | 16.58 | 12,510,380 | -0.06(-0.38%) |
Jun 29, 2010 | 16.64 | 17.10 | 16.55 | 16.64 | 6,960 | -0.92(-5.22%) |
Jun 25, 2010 | 17.56 | 17.81 | 17.18 | 17.56 | 23,060,354 | +0.48(+2.78%) |
Jun 24, 2010 | 17.46 | 17.51 | 17.04 | 17.08 | 204 | -0.47(-2.65%) |
Jun 23, 2010 | 17.82 | 17.92 | 17.45 | 17.55 | 14,655,935 | -0.29(-1.65%) |
Jun 22, 2010 | 18.26 | 18.37 | 17.81 | 17.84 | 9,436,397 | -0.37(-2.04%) |
Jun 21, 2010 | 18.49 | 18.53 | 18.13 | 18.22 | 10,286,148 | -0.01(-0.08%) |
Jun 18, 2010 | 18.23 | 18.52 | 18.10 | 18.23 | 14,891,366 | -0.18(-0.98%) |
Jun 17, 2010 | 18.73 | 18.78 | 18.23 | 18.41 | 8,452,474 | -0.28(-1.52%) |
Jun 16, 2010 | 18.75 | 18.88 | 18.53 | 18.70 | 7,946,823 | -0.17(-0.88%) |
Jun 15, 2010 | 18.23 | 18.89 | 18.21 | 18.86 | 12,496,346 | +0.72(+3.94%) |
Jun 14, 2010 | 18.58 | 18.69 | 18.14 | 18.15 | 9,574,745 | -0.32(-1.73%) |
Jun 11, 2010 | 18.14 | 18.48 | 18.14 | 18.47 | 5,906,750 | +0.06(+0.35%) |
Jun 10, 2010 | 18.18 | 18.41 | 17.91 | 18.40 | 11,312,074 | +0.51(+2.88%) |
Jun 09, 2010 | 18.21 | 18.43 | 17.83 | 17.89 | 9,413,279 | -0.18(-0.98%) |
Jun 08, 2010 | 17.87 | 18.09 | 17.60 | 18.06 | 11,767,996 | +0.28(+1.60%) |
Jun 07, 2010 | 18.01 | 18.14 | 17.75 | 17.78 | 13,954,666 | -0.10(-0.55%) |
Jun 04, 2010 | 17.88 | 18.59 | 17.80 | 17.88 | 15,681,067 | -1.19(-6.24%) |
Jun 03, 2010 | 19.00 | 19.16 | 18.86 | 19.07 | 11,694,593 | +0.26(+1.38%) |
Jun 02, 2010 | 18.23 | 18.82 | 18.21 | 18.81 | 123,956 | +0.67(+3.67%) |
Jun 01, 2010 | 18.57 | 18.72 | 18.14 | 18.14 | 204 | -0.56(-3.01%) |
May 28, 2010 | 18.71 | 19.22 | 18.61 | 18.71 | 11,247,402 | -0.48(-2.48%) |
May 27, 2010 | 19.14 | 19.27 | 18.89 | 19.18 | 14,001,878 | +0.42(+2.22%) |
May 26, 2010 | 19.30 | 19.30 | 18.71 | 18.76 | 11,116,110 | -0.29(-1.52%) |
May 25, 2010 | 18.54 | 19.08 | 18.37 | 19.05 | 816 | +0.14(+0.75%) |
May 24, 2010 | 19.44 | 19.44 | 18.90 | 18.91 | 8,660,161 | -0.52(-2.67%) |
May 21, 2010 | 18.83 | 19.56 | 18.74 | 19.43 | 17,770,984 | +0.31(+1.64%) |
May 20, 2010 | 19.36 | 19.67 | 19.10 | 19.12 | 26,490 | -0.78(-3.92%) |
May 19, 2010 | 19.84 | 20.18 | 19.47 | 19.90 | 10,989,581 | +0.01(+0.05%) |
May 18, 2010 | 20.51 | 20.55 | 19.77 | 19.89 | 1,428 | -0.47(-2.31%) |
May 17, 2010 | 20.41 | 20.55 | 19.91 | 20.36 | 9,253,395 | -0.04(-0.22%) |
May 14, 2010 | 20.40 | 20.54 | 20.07 | 20.40 | 12,824,861 | -0.14(-0.67%) |
May 13, 2010 | 20.91 | 21.02 | 20.53 | 20.54 | 12,033,013 | -0.44(-2.08%) |
May 12, 2010 | 21.04 | 21.10 | 20.85 | 20.97 | 12,403,267 | -0.00(-0.02%) |
May 11, 2010 | 21.26 | 21.31 | 20.94 | 20.98 | 10,420,742 | -0.23(-1.09%) |
May 10, 2010 | 20.99 | 21.24 | 20.88 | 21.21 | 12,157,822 | +0.95(+4.69%) |
May 07, 2010 | 20.59 | 21.05 | 20.14 | 20.26 | 19,368,248 | -0.85(-4.04%) |
May 06, 2010 | 21.11 | 21.88 | 19.71 | 21.11 | 2,040 | +0.33(+1.59%) |
May 05, 2010 | 21.02 | 21.52 | 20.75 | 20.78 | 16,151,595 | -0.10(-0.48%) |
May 04, 2010 | 21.11 | 21.34 | 20.71 | 20.88 | 12,251,888 | -0.58(-2.69%) |