Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.52 | 19.55 | 19.10 | 19.52 | 8,461,254 | +0.16(+0.80%) |
Jul 29, 2010 | 19.52 | 19.68 | 19.00 | 19.36 | 4,595 | -0.16(-0.82%) |
Jul 28, 2010 | 19.77 | 19.97 | 19.52 | 19.52 | 5,111 | -0.38(-1.93%) |
Jul 27, 2010 | 19.94 | 20.03 | 19.74 | 19.91 | 13,021 | +0.13(+0.66%) |
Jul 26, 2010 | 19.85 | 20.17 | 19.64 | 19.78 | 10,568,827 | -0.01(-0.05%) |
Jul 23, 2010 | 19.35 | 19.82 | 19.30 | 19.79 | 10,568,084 | +0.42(+2.18%) |
Jul 22, 2010 | 19.04 | 19.45 | 18.91 | 19.37 | 27,452 | +0.64(+3.42%) |
Jul 21, 2010 | 19.23 | 19.32 | 18.70 | 18.72 | 12,543,397 | -0.35(-1.85%) |
Jul 20, 2010 | 19.08 | 19.08 | 17.93 | 19.08 | 18,727,754 | +0.88(+4.84%) |
Jul 19, 2010 | 18.37 | 18.54 | 18.03 | 18.20 | 24,951,584 | -0.13(-0.71%) |
Jul 16, 2010 | 18.33 | 19.22 | 18.33 | 18.33 | 31,076,462 | -1.36(-6.89%) |
Jul 15, 2010 | 19.89 | 19.89 | 19.39 | 19.68 | 8,788,118 | -0.13(-0.64%) |
Jul 14, 2010 | 19.98 | 20.07 | 19.71 | 19.81 | 10,051 | -0.14(-0.68%) |
Jul 13, 2010 | 20.11 | 20.15 | 19.59 | 19.94 | 6,123 | +0.09(+0.45%) |
Jul 12, 2010 | 19.80 | 20.06 | 19.63 | 19.85 | 7,705,678 | -0.17(-0.86%) |
Jul 09, 2010 | 20.03 | 20.03 | 19.38 | 20.03 | 12,771,727 | +0.54(+2.79%) |
Jul 08, 2010 | 19.34 | 19.51 | 19.20 | 19.48 | 10,406 | +0.20(+1.01%) |
Jul 07, 2010 | 18.64 | 19.29 | 18.64 | 19.29 | 13,639,611 | +0.70(+3.77%) |
Jul 06, 2010 | 18.96 | 19.14 | 18.40 | 18.59 | 26,086 | -0.25(-1.35%) |
Jul 02, 2010 | 18.84 | 19.04 | 18.65 | 18.84 | 9,086,183 | +0.01(+0.03%) |
Jul 01, 2010 | 18.54 | 19.00 | 18.09 | 18.84 | 18,325,870 | +0.31(+1.67%) |
Jun 30, 2010 | 18.88 | 19.10 | 18.52 | 18.53 | 4,749 | -0.32(-1.70%) |
Jun 29, 2010 | 19.50 | 19.50 | 18.68 | 18.85 | 6,461 | -1.43(-7.05%) |
Jun 25, 2010 | 20.28 | 20.28 | 19.61 | 20.28 | 19,921,140 | +0.32(+1.63%) |
Jun 24, 2010 | 20.22 | 20.52 | 19.81 | 19.95 | 13,591 | -0.46(-2.26%) |
Jun 23, 2010 | 20.59 | 20.64 | 20.01 | 20.41 | 14,856,181 | -0.10(-0.49%) |
Jun 22, 2010 | 20.74 | 21.08 | 20.48 | 20.51 | 43,122 | -0.22(-1.07%) |
Jun 21, 2010 | 20.03 | 21.40 | 19.75 | 20.74 | 57,954,824 | +0.84(+4.24%) |
Jun 18, 2010 | 19.89 | 20.10 | 19.72 | 19.89 | 14,930,287 | +0.02(+0.12%) |
Jun 17, 2010 | 19.70 | 20.16 | 19.60 | 19.87 | 24,056,326 | +0.31(+1.61%) |
Jun 16, 2010 | 19.23 | 19.64 | 19.15 | 19.56 | 16,956,540 | +0.10(+0.50%) |
Jun 15, 2010 | 19.08 | 19.47 | 18.84 | 19.46 | 18,739 | +0.50(+2.64%) |
Jun 14, 2010 | 19.21 | 19.25 | 18.86 | 18.96 | 13,102,047 | -0.07(-0.35%) |
Jun 11, 2010 | 18.94 | 19.08 | 18.72 | 19.02 | 21,074,860 | -0.02(-0.12%) |
Jun 10, 2010 | 18.41 | 19.16 | 18.38 | 19.05 | 22,551 | +0.90(+4.94%) |
Jun 09, 2010 | 18.38 | 18.63 | 17.99 | 18.15 | 28,924,112 | -0.19(-1.05%) |
Jun 08, 2010 | 18.67 | 18.79 | 18.14 | 18.34 | 21,701 | -0.23(-1.26%) |
Jun 07, 2010 | 18.32 | 19.08 | 18.32 | 18.58 | 28,882,456 | +0.32(+1.73%) |
Jun 04, 2010 | 18.26 | 18.65 | 18.25 | 18.26 | 35,731,856 | -0.56(-2.96%) |
Jun 03, 2010 | 18.69 | 18.91 | 18.69 | 18.82 | 1,076 | +0.15(+0.82%) |
Jun 02, 2010 | 18.69 | 18.75 | 18.54 | 18.67 | 166,823 | +0.06(+0.31%) |
Jun 01, 2010 | 18.73 | 18.91 | 18.55 | 18.61 | 24,375,122 | -0.13(-0.68%) |
May 28, 2010 | 18.73 | 19.34 | 18.68 | 18.73 | 27,435,012 | -0.56(-2.90%) |
May 27, 2010 | 19.52 | 19.62 | 19.11 | 19.29 | 21,156,076 | +0.26(+1.37%) |
May 26, 2010 | 19.53 | 19.77 | 19.03 | 19.03 | 23,447,554 | -0.17(-0.90%) |
May 25, 2010 | 18.95 | 19.37 | 18.92 | 19.21 | 53,159 | -0.28(-1.42%) |
May 24, 2010 | 20.00 | 20.10 | 19.48 | 19.48 | 19,232,146 | -0.37(-1.87%) |
May 21, 2010 | 18.79 | 20.18 | 18.77 | 19.86 | 46,769,224 | +0.78(+4.06%) |
May 20, 2010 | 18.92 | 19.50 | 18.80 | 19.08 | 239,723 | +0.28(+1.51%) |
May 19, 2010 | 18.85 | 19.80 | 18.20 | 18.80 | 98,631,736 | -0.03(-0.18%) |
May 18, 2010 | 19.77 | 19.93 | 18.16 | 18.83 | 94,999 | -0.74(-3.80%) |
May 17, 2010 | 19.99 | 20.12 | 19.33 | 19.57 | 36,765,956 | -0.15(-0.77%) |
May 14, 2010 | 19.73 | 20.43 | 19.41 | 19.73 | 109,838,968 | -1.84(-8.55%) |
May 13, 2010 | 21.61 | 22.28 | 21.41 | 21.57 | 23,745,350 | +0.57(+2.70%) |
May 12, 2010 | 20.89 | 21.93 | 20.85 | 21.00 | 31,367,628 | +0.27(+1.32%) |
May 11, 2010 | 20.77 | 20.84 | 20.55 | 20.73 | 2,907 | -0.66(-3.07%) |
May 10, 2010 | 21.54 | 21.59 | 21.20 | 21.38 | 32,122,426 | +0.67(+3.24%) |
May 07, 2010 | 21.20 | 21.73 | 20.62 | 20.71 | 31,565,954 | -0.18(-0.85%) |
May 06, 2010 | 21.86 | 22.10 | 19.59 | 20.89 | 5,384 | -1.62(-7.18%) |
May 05, 2010 | 22.42 | 22.89 | 21.91 | 22.51 | 27,601,264 | -0.82(-3.52%) |
May 04, 2010 | 23.53 | 23.90 | 23.06 | 23.33 | 13,311 | +0.05(+0.20%) |