Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.17 | 19.26 | 18.80 | 19.17 | 1,467,080 | +0.01(+0.04%) |
Jul 29, 2010 | 19.64 | 19.78 | 19.08 | 19.17 | 1,762,905 | -0.34(-1.76%) |
Jul 28, 2010 | 19.51 | 19.94 | 19.40 | 19.51 | 156 | -0.38(-1.91%) |
Jul 27, 2010 | 19.89 | 20.17 | 19.84 | 19.89 | 108,286 | -0.18(-0.91%) |
Jul 26, 2010 | 19.81 | 20.07 | 19.70 | 20.07 | 1,285,398 | +0.26(+1.31%) |
Jul 23, 2010 | 19.55 | 20.06 | 19.40 | 19.81 | 2,344,670 | +0.27(+1.36%) |
Jul 22, 2010 | 18.69 | 19.60 | 18.66 | 19.55 | 2,763,465 | +1.05(+5.68%) |
Jul 21, 2010 | 19.15 | 19.49 | 18.32 | 18.50 | 2,125,793 | -0.24(-1.26%) |
Jul 20, 2010 | 18.73 | 18.75 | 17.99 | 18.73 | 1,352,721 | +0.40(+2.20%) |
Jul 19, 2010 | 18.37 | 18.56 | 18.14 | 18.33 | 1,686,814 | +0.02(+0.12%) |
Jul 16, 2010 | 18.31 | 18.92 | 18.25 | 18.31 | 1,786,260 | -0.70(-3.69%) |
Jul 15, 2010 | 19.23 | 19.23 | 18.79 | 19.01 | 1,749,735 | -0.20(-1.03%) |
Jul 14, 2010 | 19.57 | 19.62 | 19.10 | 19.21 | 2,841,605 | -0.46(-2.36%) |
Jul 13, 2010 | 19.32 | 19.78 | 19.30 | 19.67 | 1,722,523 | +0.47(+2.46%) |
Jul 12, 2010 | 19.21 | 19.43 | 19.01 | 19.20 | 1,687,914 | -0.13(-0.67%) |
Jul 09, 2010 | 19.33 | 19.37 | 18.82 | 19.33 | 2,046,406 | +0.48(+2.55%) |
Jul 08, 2010 | 18.89 | 19.09 | 18.65 | 18.85 | 1,841,814 | +0.11(+0.61%) |
Jul 07, 2010 | 17.89 | 18.73 | 17.88 | 18.73 | 2,038,899 | +0.86(+4.81%) |
Jul 06, 2010 | 18.06 | 18.38 | 17.74 | 17.87 | 154 | +0.11(+0.64%) |
Jul 02, 2010 | 17.76 | 17.99 | 17.64 | 17.76 | 1,438,086 | -0.14(-0.77%) |
Jul 01, 2010 | 17.92 | 18.10 | 17.64 | 17.90 | 2,981,473 | -0.04(-0.21%) |
Jun 30, 2010 | 18.08 | 18.47 | 17.86 | 17.93 | 833 | -0.18(-0.97%) |
Jun 29, 2010 | 18.59 | 18.60 | 17.99 | 18.11 | 4,006,718 | -1.08(-5.63%) |
Jun 25, 2010 | 19.19 | 19.35 | 18.92 | 19.19 | 3,509,330 | +0.17(+0.88%) |
Jun 24, 2010 | 18.99 | 19.33 | 18.63 | 19.02 | 3,182,388 | +0.01(+0.04%) |
Jun 23, 2010 | 18.85 | 19.11 | 18.34 | 19.01 | 3,219,667 | +0.24(+1.26%) |
Jun 22, 2010 | 19.08 | 19.35 | 18.74 | 18.78 | 3,139,244 | -0.29(-1.52%) |
Jun 21, 2010 | 19.46 | 19.57 | 18.98 | 19.07 | 4,285,480 | +0.24(+1.29%) |
Jun 18, 2010 | 18.82 | 18.85 | 18.56 | 18.82 | 2,362,654 | +0.16(+0.86%) |
Jun 17, 2010 | 18.60 | 18.73 | 18.27 | 18.66 | 2,072,350 | +0.08(+0.41%) |
Jun 16, 2010 | 18.53 | 18.76 | 18.41 | 18.59 | 2,965,658 | -0.08(-0.41%) |
Jun 15, 2010 | 18.41 | 18.70 | 18.15 | 18.66 | 2,368,037 | +0.46(+2.55%) |
Jun 14, 2010 | 18.50 | 18.66 | 18.18 | 18.20 | 1,774,675 | -0.18(-0.99%) |
Jun 11, 2010 | 18.18 | 18.46 | 18.15 | 18.38 | 1,891,236 | -0.05(-0.29%) |
Jun 10, 2010 | 17.86 | 18.44 | 17.77 | 18.44 | 2,814,639 | +0.94(+5.40%) |
Jun 09, 2010 | 17.63 | 17.86 | 17.42 | 17.49 | 3,357,471 | -0.01(-0.04%) |
Jun 08, 2010 | 17.69 | 17.82 | 17.14 | 17.50 | 4,190,503 | +0.09(+0.53%) |
Jun 07, 2010 | 18.13 | 18.13 | 17.37 | 17.41 | 2,614,497 | -0.57(-3.18%) |
Jun 04, 2010 | 17.98 | 18.96 | 17.93 | 17.98 | 3,673,890 | -1.24(-6.46%) |
Jun 03, 2010 | 19.11 | 19.32 | 18.94 | 19.22 | 3,030,438 | +0.16(+0.84%) |
Jun 02, 2010 | 18.88 | 19.06 | 18.74 | 19.06 | 2,828,691 | +0.25(+1.34%) |
Jun 01, 2010 | 19.26 | 19.16 | 18.72 | 18.81 | 2,249,075 | -0.45(-2.33%) |
May 28, 2010 | 19.26 | 19.49 | 19.19 | 19.26 | 2,438,387 | -0.24(-1.25%) |
May 27, 2010 | 19.43 | 19.50 | 19.14 | 19.50 | 1,937,974 | +0.49(+2.60%) |
May 26, 2010 | 19.01 | 19.57 | 18.92 | 19.01 | 2,092,636 | +0.10(+0.52%) |
May 25, 2010 | 18.79 | 18.95 | 18.42 | 18.91 | 3,779,188 | -0.46(-2.40%) |
May 24, 2010 | 19.09 | 19.73 | 19.07 | 19.37 | 2,603,893 | +0.15(+0.79%) |
May 21, 2010 | 18.37 | 19.30 | 18.33 | 19.22 | 4,085,120 | +0.41(+2.19%) |
May 20, 2010 | 19.04 | 19.35 | 18.81 | 18.81 | 2,396,337 | -1.27(-6.34%) |
May 19, 2010 | 20.19 | 20.49 | 19.81 | 20.08 | 1,674,663 | -0.25(-1.23%) |
May 18, 2010 | 20.76 | 20.92 | 20.27 | 20.33 | 1,980 | -0.20(-0.96%) |
May 17, 2010 | 20.17 | 20.58 | 19.76 | 20.53 | 2,810,022 | +0.40(+1.99%) |
May 14, 2010 | 20.13 | 20.73 | 19.94 | 20.13 | 2,812,759 | -0.68(-3.28%) |
May 13, 2010 | 20.82 | 21.09 | 20.69 | 20.81 | 2,317,791 | -0.15(-0.72%) |
May 12, 2010 | 20.81 | 21.11 | 20.72 | 20.96 | 2,209,027 | +0.32(+1.54%) |
May 11, 2010 | 20.63 | 20.97 | 20.58 | 20.64 | 2,815,324 | -0.04(-0.18%) |
May 10, 2010 | 20.43 | 20.70 | 20.41 | 20.68 | 3,754,065 | +1.32(+6.81%) |
May 07, 2010 | 19.95 | 20.26 | 19.30 | 19.36 | 4,700,297 | -0.63(-3.14%) |
May 06, 2010 | 20.35 | 20.73 | 18.95 | 19.99 | 3,532,677 | -0.42(-2.04%) |
May 05, 2010 | 20.55 | 20.85 | 20.39 | 20.41 | 3,622,688 | -0.10(-0.48%) |
May 04, 2010 | 20.83 | 20.85 | 20.30 | 20.51 | 3,719,755 | -0.70(-3.29%) |