Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.67 | 19.70 | 19.24 | 19.67 | 8,396,105 | +0.16(+0.80%) |
Jul 29, 2010 | 19.68 | 19.83 | 19.15 | 19.51 | 4,559 | -0.16(-0.82%) |
Jul 28, 2010 | 19.92 | 20.12 | 19.67 | 19.67 | 5,072 | -0.39(-1.93%) |
Jul 27, 2010 | 20.09 | 20.19 | 19.89 | 20.06 | 12,921 | +0.13(+0.66%) |
Jul 26, 2010 | 20.01 | 20.33 | 19.80 | 19.93 | 10,487,451 | -0.01(-0.05%) |
Jul 23, 2010 | 19.50 | 19.97 | 19.45 | 19.94 | 10,486,714 | +0.43(+2.18%) |
Jul 22, 2010 | 19.19 | 19.60 | 19.06 | 19.52 | 27,241 | +0.65(+3.42%) |
Jul 21, 2010 | 19.38 | 19.47 | 18.85 | 18.87 | 12,446,817 | -0.36(-1.85%) |
Jul 20, 2010 | 19.23 | 19.23 | 18.07 | 19.23 | 18,583,556 | +0.89(+4.84%) |
Jul 19, 2010 | 18.51 | 18.68 | 18.17 | 18.34 | 24,759,466 | -0.13(-0.70%) |
Jul 16, 2010 | 18.47 | 19.37 | 18.47 | 18.47 | 30,837,184 | -1.37(-6.89%) |
Jul 15, 2010 | 20.05 | 20.05 | 19.54 | 19.83 | 8,720,452 | -0.13(-0.64%) |
Jul 14, 2010 | 20.13 | 20.23 | 19.87 | 19.96 | 9,973 | -0.14(-0.68%) |
Jul 13, 2010 | 20.26 | 20.31 | 19.74 | 20.10 | 6,076 | +0.09(+0.45%) |
Jul 12, 2010 | 19.95 | 20.21 | 19.79 | 20.01 | 7,646,347 | -0.17(-0.86%) |
Jul 09, 2010 | 20.18 | 20.18 | 19.53 | 20.18 | 12,673,389 | +0.55(+2.79%) |
Jul 08, 2010 | 19.49 | 19.67 | 19.35 | 19.63 | 10,326 | +0.20(+1.01%) |
Jul 07, 2010 | 18.78 | 19.44 | 18.78 | 19.44 | 13,534,591 | +0.71(+3.77%) |
Jul 06, 2010 | 19.10 | 19.29 | 18.55 | 18.73 | 25,885 | -0.26(-1.35%) |
Jul 02, 2010 | 18.99 | 19.19 | 18.79 | 18.99 | 9,016,223 | +0.01(+0.03%) |
Jul 01, 2010 | 18.69 | 19.15 | 18.23 | 18.98 | 18,184,768 | +0.30(+1.60%) |
Jun 30, 2010 | 19.04 | 19.26 | 18.67 | 18.68 | 4,709 | -0.32(-1.70%) |
Jun 29, 2010 | 19.66 | 19.66 | 18.83 | 19.01 | 6,407 | -1.44(-7.05%) |
Jun 25, 2010 | 20.45 | 20.45 | 19.77 | 20.45 | 19,754,386 | +0.33(+1.63%) |
Jun 24, 2010 | 20.39 | 20.69 | 19.98 | 20.12 | 13,477 | -0.46(-2.26%) |
Jun 23, 2010 | 20.76 | 20.81 | 20.17 | 20.59 | 14,731,823 | -0.10(-0.49%) |
Jun 22, 2010 | 20.91 | 21.25 | 20.65 | 20.69 | 42,761 | -0.22(-1.07%) |
Jun 21, 2010 | 20.20 | 21.58 | 19.92 | 20.91 | 57,469,700 | +0.85(+4.24%) |
Jun 18, 2010 | 20.06 | 20.27 | 19.89 | 20.06 | 14,805,309 | +0.02(+0.12%) |
Jun 17, 2010 | 19.86 | 20.34 | 19.77 | 20.04 | 23,854,956 | +0.32(+1.60%) |
Jun 16, 2010 | 19.40 | 19.80 | 19.31 | 19.72 | 16,814,602 | +0.10(+0.50%) |
Jun 15, 2010 | 19.24 | 19.64 | 19.00 | 19.62 | 18,582 | +0.51(+2.64%) |
Jun 14, 2010 | 19.37 | 19.41 | 19.02 | 19.12 | 12,992,373 | -0.07(-0.35%) |
Jun 11, 2010 | 19.10 | 19.24 | 18.87 | 19.18 | 20,898,448 | -0.02(-0.12%) |
Jun 10, 2010 | 18.56 | 19.32 | 18.54 | 19.21 | 22,363 | +0.90(+4.94%) |
Jun 09, 2010 | 18.54 | 18.79 | 18.14 | 18.30 | 28,681,996 | -0.19(-1.05%) |
Jun 08, 2010 | 18.83 | 18.95 | 18.29 | 18.50 | 21,519 | -0.24(-1.27%) |
Jun 07, 2010 | 18.47 | 19.24 | 18.47 | 18.73 | 28,640,688 | +0.32(+1.73%) |
Jun 04, 2010 | 18.42 | 18.81 | 18.40 | 18.42 | 35,432,752 | -0.56(-2.96%) |
Jun 03, 2010 | 18.85 | 19.07 | 18.84 | 18.98 | 1,067 | +0.15(+0.82%) |
Jun 02, 2010 | 18.85 | 18.90 | 18.69 | 18.82 | 165,426 | +0.06(+0.31%) |
Jun 01, 2010 | 18.89 | 19.07 | 18.70 | 18.76 | 24,171,082 | -0.13(-0.68%) |
May 28, 2010 | 18.89 | 19.50 | 18.84 | 18.89 | 27,205,360 | -0.56(-2.90%) |
May 27, 2010 | 19.69 | 19.78 | 19.27 | 19.46 | 20,978,982 | +0.26(+1.37%) |
May 26, 2010 | 19.69 | 19.94 | 19.20 | 19.20 | 23,251,280 | -0.18(-0.90%) |
May 25, 2010 | 19.11 | 19.54 | 19.08 | 19.37 | 52,714 | -0.28(-1.42%) |
May 24, 2010 | 20.17 | 20.27 | 19.65 | 19.65 | 19,071,158 | -0.38(-1.88%) |
May 21, 2010 | 18.95 | 20.35 | 18.93 | 20.02 | 46,377,728 | +0.78(+4.06%) |
May 20, 2010 | 19.08 | 19.66 | 18.96 | 19.24 | 237,717 | +0.29(+1.51%) |
May 19, 2010 | 19.01 | 19.97 | 18.36 | 18.96 | 97,806,120 | -0.03(-0.18%) |
May 18, 2010 | 19.94 | 20.10 | 18.31 | 18.99 | 94,204 | -0.75(-3.79%) |
May 17, 2010 | 20.15 | 20.29 | 19.49 | 19.74 | 36,458,196 | -0.15(-0.77%) |
May 14, 2010 | 19.89 | 20.60 | 19.58 | 19.89 | 108,919,528 | -1.86(-8.55%) |
May 13, 2010 | 21.79 | 22.47 | 21.59 | 21.75 | 23,546,582 | +0.57(+2.70%) |
May 12, 2010 | 21.07 | 22.12 | 21.03 | 21.18 | 31,105,058 | +0.28(+1.32%) |
May 11, 2010 | 20.94 | 21.02 | 20.72 | 20.90 | 2,883 | -0.66(-3.07%) |
May 10, 2010 | 21.72 | 21.77 | 21.38 | 21.57 | 31,853,538 | +0.68(+3.24%) |
May 07, 2010 | 21.38 | 21.91 | 20.79 | 20.89 | 31,301,722 | -0.18(-0.85%) |
May 06, 2010 | 22.04 | 22.28 | 19.76 | 21.07 | 5,339 | -1.63(-7.18%) |
May 05, 2010 | 22.61 | 23.08 | 22.10 | 22.70 | 27,370,220 | -0.83(-3.52%) |
May 04, 2010 | 23.72 | 24.11 | 23.25 | 23.53 | 13,199 | +0.05(+0.20%) |