Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.61 | 18.67 | 18.40 | 18.61 | 10,717,062 | +0.05(+0.26%) |
Jul 29, 2010 | 18.79 | 18.79 | 18.47 | 18.56 | 43,873 | -0.23(-1.21%) |
Jul 28, 2010 | 18.86 | 18.91 | 18.77 | 18.79 | 10,428,808 | -0.10(-0.55%) |
Jul 27, 2010 | 18.87 | 18.94 | 18.80 | 18.89 | 28,576,010 | +0.07(+0.37%) |
Jul 26, 2010 | 18.78 | 18.83 | 18.71 | 18.83 | 12,688,951 | +0.10(+0.52%) |
Jul 23, 2010 | 18.53 | 18.77 | 18.53 | 18.73 | 14,645,417 | +0.17(+0.93%) |
Jul 22, 2010 | 18.51 | 18.61 | 18.48 | 18.56 | 12,226 | +0.21(+1.13%) |
Jul 21, 2010 | 18.61 | 18.62 | 18.30 | 18.35 | 16,527,710 | -0.20(-1.08%) |
Jul 20, 2010 | 18.17 | 18.57 | 18.17 | 18.55 | 7,996 | +0.22(+1.20%) |
Jul 19, 2010 | 18.29 | 18.36 | 18.26 | 18.33 | 9,410,583 | +0.03(+0.19%) |
Jul 16, 2010 | 18.29 | 18.56 | 18.26 | 18.29 | 11,348,094 | -0.26(-1.41%) |
Jul 15, 2010 | 18.52 | 18.59 | 18.38 | 18.56 | 5,989,120 | +0.06(+0.30%) |
Jul 14, 2010 | 18.43 | 18.53 | 18.38 | 18.50 | 6,555 | +0.01(+0.04%) |
Jul 13, 2010 | 18.46 | 18.53 | 18.40 | 18.49 | 14,621 | +0.17(+0.90%) |
Jul 12, 2010 | 18.20 | 18.33 | 18.20 | 18.33 | 5,488,661 | +0.06(+0.34%) |
Jul 09, 2010 | 18.23 | 18.29 | 18.19 | 18.27 | 9,995,105 | +0.00(+0.00%) |
Jul 08, 2010 | 18.13 | 18.27 | 18.07 | 18.27 | 15,573 | +0.27(+1.49%) |
Jul 07, 2010 | 17.68 | 18.02 | 17.63 | 18.00 | 9,415,487 | +0.34(+1.91%) |
Jul 06, 2010 | 17.72 | 17.79 | 17.52 | 17.66 | 10,017,429 | +0.10(+0.59%) |
Jul 02, 2010 | 17.56 | 17.67 | 17.49 | 17.56 | 7,066,288 | -0.07(-0.39%) |
Jul 01, 2010 | 17.61 | 17.65 | 17.45 | 17.63 | 14,169,119 | +0.03(+0.20%) |
Jun 30, 2010 | 17.67 | 17.74 | 17.54 | 17.59 | 9,514,760 | -0.12(-0.68%) |
Jun 29, 2010 | 17.87 | 17.92 | 17.66 | 17.71 | 13,087 | -0.14(-0.79%) |
Jun 25, 2010 | 17.85 | 18.09 | 17.84 | 17.85 | 15,382,500 | -0.19(-1.03%) |
Jun 24, 2010 | 18.16 | 18.20 | 18.03 | 18.04 | 8,054 | -0.22(-1.21%) |
Jun 23, 2010 | 18.21 | 18.31 | 18.11 | 18.26 | 9,813,744 | +0.12(+0.65%) |
Jun 22, 2010 | 18.33 | 18.41 | 18.14 | 18.14 | 53,097 | -0.20(-1.09%) |
Jun 21, 2010 | 18.56 | 18.60 | 18.29 | 18.34 | 7,798,470 | -0.05(-0.26%) |
Jun 18, 2010 | 18.39 | 18.55 | 18.39 | 18.39 | 11,175,707 | +0.06(+0.35%) |
Jun 17, 2010 | 18.24 | 18.34 | 18.15 | 18.33 | 9,184,014 | +0.16(+0.90%) |
Jun 16, 2010 | 18.19 | 18.24 | 18.14 | 18.16 | 5,365,888 | -0.12(-0.67%) |
Jun 15, 2010 | 18.20 | 18.29 | 18.14 | 18.29 | 7,904,080 | +0.18(+1.01%) |
Jun 14, 2010 | 18.13 | 18.20 | 18.07 | 18.10 | 8,242,035 | +0.10(+0.57%) |
Jun 11, 2010 | 18.05 | 18.05 | 17.85 | 18.00 | 8,857,979 | -0.15(-0.82%) |
Jun 10, 2010 | 18.03 | 18.16 | 18.01 | 18.15 | 58,822 | +0.31(+1.71%) |
Jun 09, 2010 | 18.01 | 18.09 | 17.80 | 17.84 | 12,672,238 | -0.03(-0.19%) |
Jun 08, 2010 | 17.61 | 17.90 | 17.58 | 17.88 | 14,048,655 | +0.29(+1.62%) |
Jun 07, 2010 | 17.69 | 17.84 | 17.59 | 17.59 | 14,020,563 | -0.14(-0.77%) |
Jun 04, 2010 | 17.73 | 18.05 | 17.69 | 17.73 | 13,421,622 | -0.50(-2.72%) |
Jun 03, 2010 | 18.22 | 18.26 | 18.10 | 18.22 | 8,079,689 | +0.04(+0.22%) |
Jun 02, 2010 | 17.96 | 18.18 | 17.90 | 18.18 | 43,206 | +0.31(+1.71%) |
Jun 01, 2010 | 17.86 | 18.09 | 17.73 | 17.88 | 89,236 | -0.04(-0.23%) |
May 28, 2010 | 17.92 | 18.05 | 17.90 | 17.92 | 10,896,973 | -0.09(-0.49%) |
May 27, 2010 | 17.89 | 18.01 | 17.80 | 18.01 | 18,188,314 | +0.36(+2.04%) |
May 26, 2010 | 17.80 | 17.92 | 17.63 | 17.65 | 12,147 | -0.12(-0.65%) |
May 25, 2010 | 17.62 | 17.80 | 17.53 | 17.76 | 23,441,084 | -0.21(-1.17%) |
May 24, 2010 | 18.02 | 18.10 | 17.92 | 17.97 | 9,022,962 | -0.13(-0.71%) |
May 21, 2010 | 17.76 | 18.10 | 17.74 | 18.10 | 16,526,817 | -0.20(-1.08%) |
May 20, 2010 | 18.16 | 18.30 | 17.99 | 18.30 | 7,697 | -0.28(-1.53%) |
May 19, 2010 | 18.52 | 18.68 | 18.46 | 18.58 | 17,246,454 | -0.05(-0.26%) |
May 18, 2010 | 18.84 | 18.89 | 18.62 | 18.63 | 51,619 | -0.11(-0.58%) |
May 17, 2010 | 18.61 | 18.75 | 18.51 | 18.74 | 10,476,837 | +0.20(+1.06%) |
May 14, 2010 | 18.54 | 18.75 | 18.48 | 18.54 | 10,842,602 | -0.18(-0.94%) |
May 13, 2010 | 18.82 | 18.92 | 18.72 | 18.72 | 4,904,783 | -0.12(-0.61%) |
May 12, 2010 | 18.71 | 18.84 | 18.66 | 18.84 | 10,121,684 | +0.13(+0.69%) |
May 11, 2010 | 18.74 | 18.83 | 18.66 | 18.71 | 8,258 | -0.01(-0.04%) |
May 10, 2010 | 18.61 | 18.71 | 18.55 | 18.71 | 11,777,702 | +0.53(+2.92%) |
May 07, 2010 | 18.22 | 18.35 | 18.04 | 18.18 | 15,949,594 | -0.12(-0.63%) |
May 06, 2010 | 18.32 | 18.75 | 16.97 | 18.30 | 10,564 | -0.47(-2.50%) |
May 05, 2010 | 18.82 | 18.83 | 18.72 | 18.77 | 13,310,579 | +0.06(+0.33%) |
May 04, 2010 | 18.76 | 18.86 | 18.67 | 18.71 | 19,487 | -0.19(-1.01%) |