Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.88 | 20.02 | 19.67 | 19.88 | 2,064,003 | -0.08(-0.38%) |
Jul 29, 2010 | 19.58 | 20.40 | 19.48 | 19.96 | 5,129,738 | +0.84(+4.42%) |
Jul 28, 2010 | 19.11 | 19.42 | 19.08 | 19.11 | 3,456 | -0.20(-1.05%) |
Jul 27, 2010 | 19.31 | 19.79 | 19.27 | 19.31 | 2,598 | -0.18(-0.91%) |
Jul 26, 2010 | 19.03 | 19.49 | 18.92 | 19.49 | 1,730,748 | +0.40(+2.08%) |
Jul 23, 2010 | 18.96 | 19.20 | 18.79 | 19.10 | 2,428,011 | +0.14(+0.76%) |
Jul 22, 2010 | 18.93 | 19.13 | 18.83 | 18.95 | 4,835,463 | +0.23(+1.22%) |
Jul 21, 2010 | 18.84 | 19.11 | 18.46 | 18.72 | 3,527,940 | -0.12(-0.63%) |
Jul 20, 2010 | 18.84 | 18.85 | 17.99 | 18.84 | 2,275,038 | +0.41(+2.20%) |
Jul 19, 2010 | 18.59 | 18.70 | 18.29 | 18.44 | 2,038,818 | -0.08(-0.46%) |
Jul 16, 2010 | 18.52 | 19.07 | 18.43 | 18.52 | 3,308,880 | -0.45(-2.36%) |
Jul 15, 2010 | 18.91 | 19.02 | 18.44 | 18.97 | 2,425,831 | +0.07(+0.36%) |
Jul 14, 2010 | 19.07 | 19.10 | 18.73 | 18.90 | 2,242,406 | -0.24(-1.23%) |
Jul 13, 2010 | 18.74 | 19.22 | 18.74 | 19.14 | 2,640,914 | +0.56(+3.00%) |
Jul 12, 2010 | 18.55 | 18.72 | 18.43 | 18.58 | 2,763,102 | -0.03(-0.14%) |
Jul 09, 2010 | 18.61 | 18.64 | 17.99 | 18.61 | 3,375,523 | +0.62(+3.47%) |
Jul 08, 2010 | 17.39 | 18.01 | 17.34 | 17.98 | 3,871,201 | +0.79(+4.57%) |
Jul 07, 2010 | 16.66 | 17.22 | 16.60 | 17.20 | 3,351,222 | +0.53(+3.19%) |
Jul 06, 2010 | 16.66 | 17.25 | 16.52 | 16.66 | 2,534 | -0.22(-1.30%) |
Jul 02, 2010 | 16.88 | 17.09 | 16.65 | 16.88 | 2,822,013 | +0.15(+0.91%) |
Jul 01, 2010 | 16.73 | 16.96 | 16.43 | 16.73 | 2,650,452 | -0.08(-0.50%) |
Jun 30, 2010 | 16.88 | 17.17 | 16.46 | 16.82 | 6,706,193 | -0.08(-0.45%) |
Jun 29, 2010 | 16.89 | 17.77 | 16.88 | 16.89 | 1,410 | -1.69(-9.09%) |
Jun 25, 2010 | 18.58 | 18.76 | 17.47 | 18.58 | 7,637,192 | +1.19(+6.84%) |
Jun 24, 2010 | 17.80 | 17.83 | 17.36 | 17.39 | 2,692,234 | -0.45(-2.51%) |
Jun 23, 2010 | 17.53 | 18.04 | 17.48 | 17.84 | 3,528,916 | +0.34(+1.93%) |
Jun 22, 2010 | 18.02 | 18.06 | 17.47 | 17.50 | 3,464,220 | -0.41(-2.26%) |
Jun 21, 2010 | 17.96 | 18.21 | 17.81 | 17.91 | 2,568,391 | +0.09(+0.52%) |
Jun 18, 2010 | 17.81 | 17.96 | 17.56 | 17.81 | 3,794,579 | +0.24(+1.35%) |
Jun 17, 2010 | 18.52 | 18.56 | 17.35 | 17.58 | 6,220,821 | -0.79(-4.32%) |
Jun 16, 2010 | 17.63 | 18.45 | 17.53 | 18.37 | 9,128,314 | +0.45(+2.50%) |
Jun 15, 2010 | 17.02 | 17.96 | 16.98 | 17.92 | 7,251,231 | +1.11(+6.63%) |
Jun 14, 2010 | 16.81 | 17.04 | 16.57 | 16.81 | 5,015,503 | +0.19(+1.17%) |
Jun 11, 2010 | 16.29 | 16.63 | 16.17 | 16.61 | 3,302,270 | +0.17(+1.03%) |
Jun 10, 2010 | 16.23 | 16.46 | 15.92 | 16.44 | 3,744,627 | +0.58(+3.67%) |
Jun 09, 2010 | 16.21 | 16.32 | 15.78 | 15.86 | 4,594,005 | -0.14(-0.90%) |
Jun 08, 2010 | 15.92 | 16.29 | 15.62 | 16.01 | 4,180,689 | +0.18(+1.12%) |
Jun 07, 2010 | 15.96 | 16.09 | 15.66 | 15.83 | 6,085,939 | -0.12(-0.74%) |
Jun 04, 2010 | 15.95 | 16.56 | 15.92 | 15.95 | 6,623,174 | -0.68(-4.06%) |
Jun 03, 2010 | 16.75 | 17.13 | 16.51 | 16.62 | 6,813,285 | -0.18(-1.06%) |
Jun 02, 2010 | 16.43 | 16.85 | 16.23 | 16.80 | 34,979 | +0.51(+3.11%) |
Jun 01, 2010 | 17.22 | 17.22 | 16.27 | 16.29 | 7,634,310 | -1.01(-5.85%) |
May 28, 2010 | 17.31 | 17.61 | 17.21 | 17.31 | 4,140,262 | -0.32(-1.82%) |
May 27, 2010 | 17.20 | 18.13 | 17.20 | 17.63 | 7,420,818 | +0.00(+0.00%) |
May 26, 2010 | 18.10 | 18.36 | 17.52 | 17.63 | 61,946 | -0.30(-1.69%) |
May 25, 2010 | 17.48 | 17.97 | 17.36 | 17.93 | 4,855,239 | +0.08(+0.43%) |
May 24, 2010 | 18.55 | 18.67 | 17.85 | 17.85 | 3,752,151 | -0.73(-3.95%) |
May 21, 2010 | 17.44 | 18.61 | 17.44 | 18.59 | 7,415,542 | +0.68(+3.82%) |
May 20, 2010 | 17.83 | 18.23 | 17.70 | 17.91 | 5,828 | -0.25(-1.39%) |
May 19, 2010 | 17.58 | 18.39 | 17.58 | 18.16 | 6,466,987 | +0.41(+2.28%) |
May 18, 2010 | 18.34 | 18.53 | 17.74 | 17.75 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.09 | 18.39 | 17.68 | 18.11 | 3,608,049 | -0.01(-0.05%) |
May 14, 2010 | 18.12 | 18.26 | 17.93 | 18.12 | 5,916,343 | -0.11(-0.60%) |
May 13, 2010 | 18.65 | 19.05 | 17.45 | 18.23 | 17,566,658 | -0.50(-2.65%) |
May 12, 2010 | 18.34 | 19.04 | 18.34 | 18.73 | 5,205,889 | +0.45(+2.44%) |
May 11, 2010 | 18.72 | 18.74 | 18.18 | 18.28 | 8,304,389 | -0.01(-0.05%) |
May 10, 2010 | 18.05 | 18.30 | 17.87 | 18.29 | 23,132,004 | -1.34(-6.81%) |
May 07, 2010 | 19.71 | 20.07 | 19.19 | 19.62 | 7,399,239 | -0.15(-0.76%) |
May 06, 2010 | 20.46 | 21.04 | 18.69 | 19.78 | 10,199,645 | -0.55(-2.71%) |
May 05, 2010 | 20.64 | 20.97 | 20.27 | 20.33 | 4,108,243 | -0.22(-1.08%) |
May 04, 2010 | 20.95 | 20.95 | 20.25 | 20.55 | 5,283,322 | -0.65(-3.05%) |