Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.50 | 20.00 | 19.08 | 19.50 | 8,674,866 | -0.55(-2.72%) |
Jul 29, 2010 | 20.53 | 20.59 | 19.85 | 20.04 | 7,405,317 | -0.34(-1.66%) |
Jul 28, 2010 | 20.38 | 20.70 | 20.33 | 20.38 | 681 | -0.23(-1.12%) |
Jul 27, 2010 | 20.61 | 20.64 | 20.22 | 20.61 | 911 | +0.43(+2.14%) |
Jul 26, 2010 | 20.03 | 20.20 | 19.96 | 20.18 | 3,496,651 | +0.17(+0.83%) |
Jul 23, 2010 | 19.92 | 20.05 | 19.77 | 20.01 | 3,618,738 | +0.05(+0.24%) |
Jul 22, 2010 | 19.74 | 20.09 | 19.66 | 19.96 | 6,043,389 | +0.41(+2.09%) |
Jul 21, 2010 | 19.90 | 19.90 | 19.44 | 19.56 | 3,722,853 | -0.28(-1.43%) |
Jul 20, 2010 | 19.84 | 19.87 | 19.37 | 19.84 | 5,162,658 | +0.11(+0.54%) |
Jul 19, 2010 | 19.65 | 19.88 | 19.54 | 19.73 | 4,081,840 | +0.20(+1.00%) |
Jul 16, 2010 | 19.54 | 19.98 | 19.53 | 19.54 | 5,378,645 | -0.30(-1.49%) |
Jul 15, 2010 | 19.72 | 20.07 | 19.70 | 19.83 | 3,664,246 | -0.03(-0.15%) |
Jul 14, 2010 | 19.74 | 19.93 | 19.63 | 19.86 | 3,455,546 | +0.03(+0.15%) |
Jul 13, 2010 | 19.98 | 20.05 | 19.75 | 19.83 | 5,517,379 | +0.01(+0.06%) |
Jul 12, 2010 | 19.74 | 19.90 | 19.63 | 19.82 | 4,347,979 | +0.07(+0.33%) |
Jul 09, 2010 | 19.76 | 19.81 | 19.51 | 19.76 | 4,715,955 | +0.11(+0.54%) |
Jul 08, 2010 | 19.46 | 19.67 | 19.46 | 19.65 | 6,071,937 | +0.28(+1.44%) |
Jul 07, 2010 | 18.80 | 19.47 | 18.75 | 19.37 | 11,187,883 | +0.58(+3.09%) |
Jul 06, 2010 | 18.69 | 18.87 | 18.58 | 18.79 | 2,821 | +0.20(+1.05%) |
Jul 02, 2010 | 18.60 | 18.74 | 18.45 | 18.60 | 4,826,859 | +0.12(+0.67%) |
Jul 01, 2010 | 18.47 | 18.65 | 18.32 | 18.47 | 6,235,544 | -0.09(-0.51%) |
Jun 30, 2010 | 18.82 | 19.00 | 18.55 | 18.57 | 7,507 | -0.14(-0.76%) |
Jun 29, 2010 | 19.02 | 19.03 | 18.65 | 18.71 | 6,986,452 | -0.49(-2.56%) |
Jun 25, 2010 | 19.20 | 19.22 | 18.58 | 19.20 | 10,512,846 | +0.34(+1.82%) |
Jun 24, 2010 | 18.77 | 19.16 | 18.74 | 18.86 | 5,269,492 | +0.07(+0.35%) |
Jun 23, 2010 | 19.02 | 19.07 | 18.77 | 18.79 | 7,561,228 | -0.28(-1.49%) |
Jun 22, 2010 | 19.59 | 19.77 | 19.01 | 19.08 | 9,374,405 | -0.53(-2.69%) |
Jun 21, 2010 | 20.21 | 20.27 | 19.53 | 19.60 | 7,207,462 | -0.32(-1.61%) |
Jun 18, 2010 | 19.92 | 20.03 | 19.77 | 19.92 | 5,655,323 | -0.01(-0.06%) |
Jun 17, 2010 | 19.69 | 19.99 | 19.54 | 19.93 | 5,253,682 | +0.26(+1.33%) |
Jun 16, 2010 | 19.48 | 19.75 | 19.28 | 19.67 | 4,435,616 | +0.05(+0.24%) |
Jun 15, 2010 | 19.31 | 19.63 | 19.16 | 19.63 | 4,526,263 | +0.47(+2.48%) |
Jun 14, 2010 | 19.18 | 19.41 | 19.12 | 19.15 | 4,567,691 | +0.12(+0.65%) |
Jun 11, 2010 | 18.92 | 19.05 | 18.71 | 19.03 | 4,922,797 | -0.08(-0.40%) |
Jun 10, 2010 | 19.09 | 19.23 | 18.99 | 19.11 | 5,724,580 | +0.23(+1.19%) |
Jun 09, 2010 | 18.84 | 19.20 | 18.64 | 18.88 | 10,168,980 | +0.17(+0.89%) |
Jun 08, 2010 | 18.28 | 18.73 | 18.16 | 18.71 | 8,140,891 | +0.46(+2.50%) |
Jun 07, 2010 | 18.05 | 18.44 | 17.90 | 18.26 | 8,404,613 | +0.29(+1.59%) |
Jun 04, 2010 | 17.97 | 18.46 | 17.90 | 17.97 | 5,778,332 | -0.48(-2.60%) |
Jun 03, 2010 | 18.25 | 18.46 | 18.23 | 18.45 | 3,453,154 | +0.22(+1.19%) |
Jun 02, 2010 | 17.86 | 18.24 | 17.68 | 18.24 | 34,112 | +0.49(+2.77%) |
Jun 01, 2010 | 17.84 | 18.07 | 17.65 | 17.74 | 170 | -0.21(-1.14%) |
May 28, 2010 | 17.95 | 18.14 | 17.87 | 17.95 | 4,494,410 | +0.02(+0.10%) |
May 27, 2010 | 17.74 | 17.94 | 17.63 | 17.93 | 4,005,228 | +0.42(+2.38%) |
May 26, 2010 | 17.75 | 17.82 | 17.43 | 17.51 | 170 | -0.09(-0.53%) |
May 25, 2010 | 17.30 | 17.61 | 17.00 | 17.61 | 7,444,919 | -0.05(-0.27%) |
May 24, 2010 | 17.84 | 18.00 | 17.62 | 17.66 | 4,243,924 | -0.08(-0.43%) |
May 21, 2010 | 17.62 | 17.80 | 17.44 | 17.73 | 8,217,466 | -0.13(-0.75%) |
May 20, 2010 | 17.84 | 18.15 | 17.78 | 17.87 | 12,476,668 | -0.55(-2.99%) |
May 19, 2010 | 18.45 | 18.53 | 18.19 | 18.42 | 6,282,684 | -0.08(-0.44%) |
May 18, 2010 | 18.76 | 18.86 | 18.46 | 18.50 | 162,123 | -0.18(-0.94%) |
May 17, 2010 | 18.80 | 18.89 | 18.36 | 18.67 | 8,929,195 | +0.04(+0.19%) |
May 14, 2010 | 18.64 | 18.86 | 18.44 | 18.64 | 6,176,452 | -0.17(-0.90%) |
May 13, 2010 | 18.99 | 19.18 | 18.75 | 18.81 | 6,224,422 | -0.03(-0.16%) |
May 12, 2010 | 18.43 | 18.87 | 18.35 | 18.84 | 6,061,404 | +0.39(+2.13%) |
May 11, 2010 | 18.42 | 18.62 | 18.31 | 18.45 | 6,829,379 | +0.04(+0.19%) |
May 10, 2010 | 18.35 | 18.46 | 18.26 | 18.41 | 10,347,615 | +0.42(+2.35%) |
May 07, 2010 | 18.17 | 18.39 | 17.73 | 17.99 | 8,187,825 | +0.12(+0.69%) |
May 06, 2010 | 18.66 | 18.73 | 17.35 | 17.87 | 6,219,329 | -0.91(-4.85%) |
May 05, 2010 | 18.70 | 18.80 | 18.56 | 18.78 | 5,418,088 | -0.06(-0.33%) |
May 04, 2010 | 19.05 | 19.09 | 18.72 | 18.84 | 4,679,189 | -0.36(-1.89%) |