Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.69 | 18.11 | 17.52 | 18.01 | 2,363,301 | +0.17(+0.96%) |
Jul 29, 2010 | 18.08 | 18.42 | 17.67 | 17.84 | 1,727,119 | -0.20(-1.09%) |
Jul 28, 2010 | 18.01 | 18.20 | 17.90 | 18.04 | 1,502,986 | -0.03(-0.15%) |
Jul 27, 2010 | 18.13 | 18.22 | 17.85 | 18.06 | 2,194,533 | -0.04(-0.20%) |
Jul 26, 2010 | 17.76 | 18.13 | 17.61 | 18.10 | 3,095,429 | +0.33(+1.87%) |
Jul 23, 2010 | 17.41 | 17.93 | 17.41 | 17.77 | 1,726,190 | +0.23(+1.33%) |
Jul 22, 2010 | 17.45 | 17.85 | 17.35 | 17.53 | 2,683,297 | +0.29(+1.66%) |
Jul 21, 2010 | 17.40 | 17.48 | 17.12 | 17.25 | 4,356,110 | -0.16(-0.93%) |
Jul 20, 2010 | 16.89 | 17.43 | 16.74 | 17.41 | 5,143,934 | +0.22(+1.30%) |
Jul 19, 2010 | 16.81 | 17.19 | 16.81 | 17.18 | 2,951,486 | +0.43(+2.57%) |
Jul 16, 2010 | 17.40 | 17.40 | 16.68 | 16.75 | 2,672,584 | -0.65(-3.71%) |
Jul 15, 2010 | 17.30 | 17.43 | 16.97 | 17.40 | 2,999,224 | +0.13(+0.78%) |
Jul 14, 2010 | 17.61 | 17.64 | 17.07 | 17.26 | 3,150,797 | -0.38(-2.14%) |
Jul 13, 2010 | 17.52 | 17.75 | 17.43 | 17.64 | 2,897,886 | +0.30(+1.71%) |
Jul 12, 2010 | 16.89 | 17.43 | 16.75 | 17.35 | 3,626,298 | +0.39(+2.27%) |
Jul 09, 2010 | 16.90 | 17.02 | 16.48 | 16.96 | 2,975,817 | +0.12(+0.69%) |
Jul 08, 2010 | 16.89 | 16.90 | 16.58 | 16.84 | 2,687,467 | +0.04(+0.21%) |
Jul 07, 2010 | 16.26 | 16.82 | 16.15 | 16.81 | 3,512,224 | +0.64(+3.94%) |
Jul 06, 2010 | 16.35 | 16.57 | 16.03 | 16.17 | 4,833,412 | +0.08(+0.50%) |
Jul 02, 2010 | 16.63 | 16.65 | 15.96 | 16.09 | 3,405,778 | -0.49(-2.97%) |
Jul 01, 2010 | 16.25 | 16.70 | 15.92 | 16.58 | 5,419,865 | +0.30(+1.87%) |
Jun 30, 2010 | 16.44 | 16.71 | 16.13 | 16.28 | 6,320,911 | -0.24(-1.47%) |
Jun 29, 2010 | 17.43 | 17.43 | 16.29 | 16.52 | 7,636,887 | -1.19(-6.73%) |
Jun 25, 2010 | 18.21 | 18.22 | 17.62 | 17.71 | 5,111,549 | -0.46(-2.52%) |
Jun 24, 2010 | 18.11 | 18.60 | 18.00 | 18.17 | 5,468,166 | +0.06(+0.35%) |
Jun 23, 2010 | 18.09 | 18.27 | 18.00 | 18.11 | 2,712,276 | -0.05(-0.30%) |
Jun 22, 2010 | 18.91 | 19.04 | 18.13 | 18.16 | 4,459,479 | -0.71(-3.75%) |
Jun 21, 2010 | 19.32 | 19.36 | 18.74 | 18.87 | 2,363,034 | -0.24(-1.27%) |
Jun 18, 2010 | 19.20 | 19.33 | 19.06 | 19.11 | 2,873,113 | -0.15(-0.79%) |
Jun 17, 2010 | 19.50 | 19.50 | 19.16 | 19.26 | 4,051,787 | -0.12(-0.60%) |
Jun 16, 2010 | 19.38 | 19.60 | 19.30 | 19.38 | 2,776,594 | -0.13(-0.69%) |
Jun 15, 2010 | 19.00 | 19.60 | 18.85 | 19.52 | 3,164,586 | +0.53(+2.79%) |
Jun 14, 2010 | 18.80 | 19.28 | 18.63 | 18.99 | 2,906,707 | +0.30(+1.58%) |
Jun 11, 2010 | 18.53 | 18.81 | 18.45 | 18.69 | 2,249,670 | -0.12(-0.62%) |
Jun 10, 2010 | 18.36 | 18.81 | 18.36 | 18.81 | 3,074,466 | +0.69(+3.81%) |
Jun 09, 2010 | 18.08 | 18.57 | 18.05 | 18.12 | 4,075,938 | +0.21(+1.15%) |
Jun 08, 2010 | 17.87 | 18.28 | 17.60 | 17.91 | 6,147,964 | +0.04(+0.25%) |
Jun 07, 2010 | 18.36 | 18.52 | 17.85 | 17.87 | 4,836,870 | -0.38(-2.09%) |
Jun 04, 2010 | 18.69 | 19.01 | 18.19 | 18.25 | 3,590,188 | -0.91(-4.75%) |
Jun 03, 2010 | 18.73 | 19.40 | 18.50 | 19.16 | 5,682,372 | +0.38(+2.01%) |
Jun 02, 2010 | 18.38 | 18.88 | 18.26 | 18.78 | 3,101,952 | +0.43(+2.35%) |
Jun 01, 2010 | 18.72 | 19.10 | 18.35 | 18.35 | 3,459,206 | -0.35(-1.87%) |
May 28, 2010 | 19.04 | 19.05 | 18.54 | 18.70 | 4,098,502 | -0.34(-1.79%) |
May 27, 2010 | 19.01 | 19.06 | 18.69 | 19.04 | 4,441,092 | +0.34(+1.82%) |
May 26, 2010 | 18.74 | 19.27 | 18.29 | 18.70 | 6,003,088 | +0.03(+0.14%) |
May 25, 2010 | 18.20 | 18.74 | 18.09 | 18.67 | 4,330,902 | +0.08(+0.43%) |
May 24, 2010 | 18.70 | 19.14 | 18.57 | 18.59 | 3,327,939 | -0.27(-1.43%) |
May 21, 2010 | 18.44 | 19.00 | 17.99 | 18.86 | 7,032,502 | +0.20(+1.06%) |
May 20, 2010 | 18.72 | 19.49 | 18.60 | 18.66 | 6,892,684 | -1.20(-6.05%) |
May 19, 2010 | 20.15 | 20.22 | 19.50 | 19.87 | 5,437,402 | -0.29(-1.42%) |
May 18, 2010 | 20.88 | 20.91 | 20.02 | 20.15 | 3,872,018 | -0.61(-2.94%) |
May 17, 2010 | 20.55 | 20.95 | 20.32 | 20.76 | 4,845,385 | +0.22(+1.09%) |
May 14, 2010 | 19.56 | 21.67 | 19.22 | 20.54 | 13,059,953 | +0.84(+4.28%) |
May 13, 2010 | 20.00 | 20.18 | 19.62 | 19.69 | 3,445,080 | -0.37(-1.83%) |
May 12, 2010 | 19.54 | 20.11 | 19.34 | 20.06 | 3,042,897 | +0.52(+2.66%) |
May 11, 2010 | 19.83 | 19.96 | 19.39 | 19.54 | 3,641,267 | -0.08(-0.41%) |
May 10, 2010 | 19.56 | 20.32 | 19.30 | 19.62 | 5,509,634 | +0.52(+2.72%) |
May 07, 2010 | 18.91 | 19.55 | 18.54 | 19.10 | 6,226,612 | +0.09(+0.47%) |
May 06, 2010 | 19.52 | 19.99 | 18.19 | 19.01 | 6,513,717 | -0.56(-2.84%) |
May 05, 2010 | 19.74 | 19.87 | 19.43 | 19.57 | 3,461,399 | -0.30(-1.53%) |
May 04, 2010 | 20.30 | 20.34 | 19.72 | 19.87 | 2,921,889 | -0.67(-3.27%) |