Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.02 | 19.10 | 18.65 | 19.02 | 1,478,916 | +0.01(+0.04%) |
Jul 29, 2010 | 19.48 | 19.63 | 18.93 | 19.01 | 1,777,127 | -0.34(-1.76%) |
Jul 28, 2010 | 19.35 | 19.78 | 19.24 | 19.35 | 157 | -0.38(-1.91%) |
Jul 27, 2010 | 19.73 | 20.01 | 19.68 | 19.73 | 109,160 | -0.18(-0.91%) |
Jul 26, 2010 | 19.65 | 19.91 | 19.54 | 19.91 | 1,295,767 | +0.26(+1.31%) |
Jul 23, 2010 | 19.39 | 19.90 | 19.24 | 19.66 | 2,363,585 | +0.26(+1.36%) |
Jul 22, 2010 | 18.54 | 19.44 | 18.51 | 19.39 | 2,785,760 | +1.04(+5.68%) |
Jul 21, 2010 | 19.00 | 19.34 | 18.18 | 18.35 | 2,142,942 | -0.23(-1.26%) |
Jul 20, 2010 | 18.58 | 18.60 | 17.85 | 18.58 | 1,363,634 | +0.40(+2.20%) |
Jul 19, 2010 | 18.22 | 18.41 | 17.99 | 18.18 | 1,700,423 | +0.02(+0.12%) |
Jul 16, 2010 | 18.16 | 18.77 | 18.11 | 18.16 | 1,800,670 | -0.70(-3.69%) |
Jul 15, 2010 | 19.07 | 19.07 | 18.64 | 18.86 | 1,763,851 | -0.20(-1.03%) |
Jul 14, 2010 | 19.41 | 19.47 | 18.95 | 19.05 | 2,864,530 | -0.46(-2.36%) |
Jul 13, 2010 | 19.16 | 19.62 | 19.14 | 19.51 | 1,736,419 | +0.47(+2.46%) |
Jul 12, 2010 | 19.06 | 19.27 | 18.86 | 19.04 | 1,701,531 | -0.13(-0.67%) |
Jul 09, 2010 | 19.17 | 19.22 | 18.67 | 19.17 | 2,062,916 | +0.48(+2.55%) |
Jul 08, 2010 | 18.73 | 18.94 | 18.50 | 18.70 | 1,856,673 | +0.11(+0.61%) |
Jul 07, 2010 | 17.74 | 18.58 | 17.74 | 18.58 | 2,055,348 | +0.85(+4.81%) |
Jul 06, 2010 | 17.92 | 18.23 | 17.59 | 17.73 | 156 | +0.11(+0.64%) |
Jul 02, 2010 | 17.62 | 17.85 | 17.50 | 17.62 | 1,449,688 | -0.14(-0.77%) |
Jul 01, 2010 | 17.77 | 17.96 | 17.50 | 17.75 | 3,005,526 | -0.04(-0.21%) |
Jun 30, 2010 | 17.93 | 18.32 | 17.71 | 17.79 | 840 | -0.17(-0.97%) |
Jun 29, 2010 | 18.44 | 18.45 | 17.85 | 17.96 | 4,039,042 | -1.07(-5.63%) |
Jun 25, 2010 | 19.04 | 19.20 | 18.76 | 19.04 | 3,537,642 | +0.17(+0.88%) |
Jun 24, 2010 | 18.84 | 19.18 | 18.48 | 18.87 | 3,208,062 | +0.01(+0.04%) |
Jun 23, 2010 | 18.70 | 18.96 | 18.19 | 18.86 | 3,245,642 | +0.23(+1.26%) |
Jun 22, 2010 | 18.93 | 19.20 | 18.59 | 18.63 | 3,164,569 | -0.29(-1.52%) |
Jun 21, 2010 | 19.31 | 19.41 | 18.83 | 18.92 | 4,320,054 | +0.24(+1.29%) |
Jun 18, 2010 | 18.67 | 18.70 | 18.41 | 18.67 | 2,381,715 | +0.16(+0.86%) |
Jun 17, 2010 | 18.45 | 18.58 | 18.12 | 18.52 | 2,089,068 | +0.08(+0.41%) |
Jun 16, 2010 | 18.38 | 18.61 | 18.26 | 18.44 | 2,989,584 | -0.08(-0.41%) |
Jun 15, 2010 | 18.26 | 18.55 | 18.01 | 18.52 | 2,387,141 | +0.46(+2.55%) |
Jun 14, 2010 | 18.36 | 18.51 | 18.04 | 18.05 | 1,788,992 | -0.18(-0.99%) |
Jun 11, 2010 | 18.04 | 18.31 | 18.00 | 18.24 | 1,906,494 | -0.05(-0.29%) |
Jun 10, 2010 | 17.71 | 18.29 | 17.63 | 18.29 | 2,837,346 | +0.94(+5.40%) |
Jun 09, 2010 | 17.49 | 17.71 | 17.28 | 17.35 | 3,384,557 | -0.01(-0.04%) |
Jun 08, 2010 | 17.55 | 17.68 | 17.01 | 17.36 | 4,224,310 | +0.09(+0.52%) |
Jun 07, 2010 | 17.99 | 17.99 | 17.23 | 17.27 | 2,635,590 | -0.57(-3.18%) |
Jun 04, 2010 | 17.84 | 18.81 | 17.79 | 17.84 | 3,703,529 | -1.23(-6.46%) |
Jun 03, 2010 | 18.96 | 19.16 | 18.79 | 19.07 | 3,054,886 | +0.16(+0.84%) |
Jun 02, 2010 | 18.73 | 18.91 | 18.59 | 18.91 | 2,851,512 | +0.25(+1.34%) |
Jun 01, 2010 | 19.10 | 19.00 | 18.57 | 18.66 | 2,267,219 | -0.45(-2.33%) |
May 28, 2010 | 19.10 | 19.34 | 19.04 | 19.10 | 2,458,058 | -0.24(-1.25%) |
May 27, 2010 | 19.28 | 19.35 | 18.99 | 19.35 | 1,953,608 | +0.49(+2.60%) |
May 26, 2010 | 18.86 | 19.41 | 18.77 | 18.86 | 2,109,518 | +0.10(+0.52%) |
May 25, 2010 | 18.64 | 18.80 | 18.27 | 18.76 | 3,809,677 | -0.46(-2.40%) |
May 24, 2010 | 18.94 | 19.57 | 18.92 | 19.22 | 2,624,900 | +0.15(+0.79%) |
May 21, 2010 | 18.22 | 19.14 | 18.18 | 19.07 | 4,118,077 | +0.41(+2.19%) |
May 20, 2010 | 18.88 | 19.19 | 18.66 | 18.66 | 2,415,670 | -1.26(-6.34%) |
May 19, 2010 | 20.03 | 20.33 | 19.65 | 19.92 | 1,688,174 | -0.25(-1.23%) |
May 18, 2010 | 20.60 | 20.75 | 20.11 | 20.17 | 1,996 | -0.20(-0.96%) |
May 17, 2010 | 20.00 | 20.42 | 19.61 | 20.36 | 2,832,692 | +0.40(+1.99%) |
May 14, 2010 | 19.97 | 20.57 | 19.78 | 19.97 | 2,835,451 | -0.68(-3.28%) |
May 13, 2010 | 20.66 | 20.92 | 20.52 | 20.64 | 2,336,490 | -0.15(-0.72%) |
May 12, 2010 | 20.64 | 20.94 | 20.55 | 20.79 | 2,226,848 | +0.32(+1.54%) |
May 11, 2010 | 20.46 | 20.80 | 20.42 | 20.48 | 2,838,037 | -0.04(-0.18%) |
May 10, 2010 | 20.27 | 20.54 | 20.24 | 20.51 | 3,784,351 | +1.31(+6.81%) |
May 07, 2010 | 19.79 | 20.10 | 19.15 | 19.21 | 4,738,217 | -0.62(-3.15%) |
May 06, 2010 | 20.19 | 20.57 | 18.79 | 19.83 | 3,561,177 | -0.41(-2.04%) |
May 05, 2010 | 20.39 | 20.69 | 20.23 | 20.24 | 3,651,914 | -0.10(-0.48%) |
May 04, 2010 | 20.66 | 20.69 | 20.14 | 20.34 | 3,749,764 | -0.69(-3.29%) |