Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.34 | 18.86 | 18.34 | 18.76 | 5,511,645 | +0.09(+0.50%) |
Jul 29, 2010 | 18.78 | 18.95 | 18.37 | 18.67 | 8,722,272 | +0.01(+0.07%) |
Jul 28, 2010 | 18.83 | 19.00 | 18.45 | 18.65 | 7,857,811 | -0.02(-0.13%) |
Jul 27, 2010 | 19.45 | 19.48 | 18.38 | 18.68 | 13,001,740 | -0.57(-2.94%) |
Jul 26, 2010 | 18.94 | 19.44 | 18.81 | 19.24 | 10,956,034 | +0.34(+1.80%) |
Jul 23, 2010 | 18.69 | 19.01 | 18.40 | 18.90 | 13,051,193 | +0.15(+0.79%) |
Jul 22, 2010 | 18.19 | 18.91 | 18.16 | 18.76 | 11,557,076 | +0.69(+3.81%) |
Jul 21, 2010 | 18.06 | 18.41 | 17.97 | 18.07 | 13,953,101 | +0.15(+0.85%) |
Jul 20, 2010 | 16.99 | 17.93 | 16.95 | 17.92 | 9,499,759 | +0.57(+3.28%) |
Jul 19, 2010 | 17.27 | 17.50 | 17.08 | 17.35 | 5,207,328 | +0.16(+0.91%) |
Jul 16, 2010 | 18.00 | 18.02 | 17.13 | 17.19 | 8,780,615 | -0.80(-4.46%) |
Jul 15, 2010 | 17.96 | 18.07 | 17.65 | 17.99 | 5,233,650 | -0.02(-0.11%) |
Jul 14, 2010 | 17.93 | 18.02 | 17.80 | 18.02 | 6,799,066 | +0.12(+0.69%) |
Jul 13, 2010 | 17.22 | 17.98 | 17.22 | 17.89 | 10,138,489 | +0.88(+5.20%) |
Jul 12, 2010 | 17.06 | 17.15 | 16.81 | 17.01 | 4,525,407 | -0.12(-0.72%) |
Jul 09, 2010 | 16.96 | 17.26 | 16.86 | 17.13 | 4,643,819 | +0.22(+1.28%) |
Jul 08, 2010 | 16.84 | 16.95 | 16.64 | 16.91 | 5,613,392 | +0.21(+1.25%) |
Jul 07, 2010 | 16.05 | 16.73 | 15.86 | 16.70 | 7,048,199 | +0.67(+4.19%) |
Jul 06, 2010 | 16.30 | 16.49 | 15.87 | 16.03 | 7,574,924 | -0.07(-0.46%) |
Jul 02, 2010 | 16.34 | 16.38 | 15.96 | 16.11 | 9,568,871 | -0.15(-0.91%) |
Jul 01, 2010 | 16.32 | 16.39 | 15.80 | 16.25 | 8,481,726 | -0.07(-0.43%) |
Jun 30, 2010 | 16.58 | 16.85 | 16.28 | 16.32 | 9,171,321 | -0.29(-1.73%) |
Jun 29, 2010 | 16.99 | 17.09 | 16.48 | 16.61 | 7,705,692 | -1.06(-6.00%) |
Jun 25, 2010 | 17.58 | 17.77 | 17.36 | 17.67 | 7,651,219 | +0.23(+1.29%) |
Jun 24, 2010 | 17.51 | 17.74 | 17.19 | 17.45 | 7,156,650 | -0.18(-1.00%) |
Jun 23, 2010 | 17.60 | 17.79 | 17.33 | 17.62 | 6,270,001 | +0.01(+0.05%) |
Jun 22, 2010 | 18.27 | 18.42 | 17.56 | 17.61 | 7,501,791 | -0.60(-3.28%) |
Jun 21, 2010 | 18.11 | 18.59 | 17.95 | 18.21 | 8,665,398 | +0.34(+1.90%) |
Jun 18, 2010 | 17.88 | 18.17 | 17.80 | 17.87 | 7,111,332 | +0.02(+0.14%) |
Jun 17, 2010 | 17.88 | 17.96 | 17.52 | 17.85 | 5,125,547 | +0.05(+0.30%) |
Jun 16, 2010 | 17.81 | 17.93 | 17.73 | 17.79 | 4,356,203 | -0.17(-0.93%) |
Jun 15, 2010 | 17.26 | 17.98 | 17.25 | 17.96 | 7,551,225 | +0.76(+4.40%) |
Jun 14, 2010 | 17.50 | 17.66 | 17.15 | 17.20 | 7,251,503 | -0.06(-0.36%) |
Jun 11, 2010 | 16.96 | 17.52 | 16.82 | 17.27 | 9,057,027 | +0.03(+0.19%) |
Jun 10, 2010 | 16.48 | 17.26 | 16.41 | 17.23 | 13,036,507 | +1.16(+7.24%) |
Jun 09, 2010 | 16.21 | 16.65 | 16.01 | 16.07 | 5,791,593 | -0.05(-0.28%) |
Jun 08, 2010 | 15.98 | 16.18 | 15.76 | 16.12 | 6,728,043 | +0.20(+1.29%) |
Jun 07, 2010 | 16.34 | 16.47 | 15.87 | 15.91 | 8,928,800 | -0.41(-2.51%) |
Jun 04, 2010 | 16.84 | 17.03 | 16.25 | 16.32 | 8,035,726 | -1.10(-6.32%) |
Jun 03, 2010 | 17.08 | 17.50 | 17.00 | 17.42 | 10,934,436 | +0.46(+2.73%) |
Jun 02, 2010 | 16.52 | 16.97 | 16.31 | 16.96 | 6,685,333 | +0.50(+3.01%) |
Jun 01, 2010 | 16.68 | 17.11 | 16.42 | 16.46 | 9,395,442 | -0.32(-1.93%) |
May 28, 2010 | 17.05 | 17.14 | 16.61 | 16.79 | 6,829,156 | -0.26(-1.54%) |
May 27, 2010 | 16.76 | 17.09 | 16.69 | 17.05 | 10,167,243 | +0.71(+4.33%) |
May 26, 2010 | 16.14 | 16.93 | 16.08 | 16.34 | 15,436,965 | +0.29(+1.79%) |
May 25, 2010 | 15.78 | 16.08 | 15.46 | 16.05 | 10,000,983 | -0.11(-0.68%) |
May 24, 2010 | 16.19 | 16.46 | 15.97 | 16.16 | 8,194,826 | -0.25(-1.55%) |
May 21, 2010 | 15.78 | 16.42 | 15.67 | 16.42 | 14,703,409 | +0.38(+2.37%) |
May 20, 2010 | 16.16 | 16.78 | 16.02 | 16.04 | 14,582,484 | -1.16(-6.74%) |
May 19, 2010 | 17.46 | 17.75 | 16.91 | 17.20 | 8,501,387 | -0.38(-2.14%) |
May 18, 2010 | 17.93 | 18.25 | 17.51 | 17.57 | 5,126,754 | -0.24(-1.36%) |
May 17, 2010 | 18.11 | 18.21 | 17.38 | 17.81 | 8,603,569 | -0.20(-1.14%) |
May 14, 2010 | 18.31 | 18.33 | 17.63 | 18.02 | 8,858,373 | -0.42(-2.30%) |
May 13, 2010 | 18.47 | 19.12 | 18.40 | 18.44 | 8,492,798 | -0.07(-0.40%) |
May 12, 2010 | 18.28 | 18.53 | 17.99 | 18.52 | 13,215,069 | +0.32(+1.75%) |
May 11, 2010 | 18.48 | 18.50 | 17.96 | 18.20 | 6,510,637 | -0.09(-0.51%) |
May 10, 2010 | 18.05 | 18.49 | 17.98 | 18.29 | 9,928,239 | +1.30(+7.67%) |
May 07, 2010 | 17.21 | 17.92 | 16.94 | 16.99 | 15,470,234 | -0.52(-2.96%) |
May 06, 2010 | 18.23 | 18.53 | 16.24 | 17.51 | 15,529,876 | -0.94(-5.09%) |
May 05, 2010 | 18.72 | 18.98 | 18.36 | 18.45 | 9,221,479 | -0.39(-2.06%) |
May 04, 2010 | 19.28 | 19.36 | 18.39 | 18.84 | 12,057,360 | -0.80(-4.08%) |