Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.29 | 18.81 | 18.29 | 18.71 | 5,527,163 | +0.09(+0.50%) |
Jul 29, 2010 | 18.72 | 18.90 | 18.32 | 18.61 | 8,746,830 | +0.01(+0.07%) |
Jul 28, 2010 | 18.78 | 18.95 | 18.40 | 18.60 | 7,879,935 | -0.02(-0.13%) |
Jul 27, 2010 | 19.39 | 19.43 | 18.33 | 18.63 | 13,038,348 | -0.56(-2.94%) |
Jul 26, 2010 | 18.89 | 19.39 | 18.76 | 19.19 | 10,986,882 | +0.34(+1.80%) |
Jul 23, 2010 | 18.64 | 18.96 | 18.34 | 18.85 | 13,087,940 | +0.15(+0.79%) |
Jul 22, 2010 | 18.14 | 18.86 | 18.11 | 18.70 | 11,589,616 | +0.69(+3.81%) |
Jul 21, 2010 | 18.01 | 18.36 | 17.92 | 18.02 | 13,992,387 | +0.15(+0.85%) |
Jul 20, 2010 | 16.94 | 17.88 | 16.90 | 17.87 | 9,526,506 | +0.57(+3.28%) |
Jul 19, 2010 | 17.22 | 17.45 | 17.03 | 17.30 | 5,221,990 | +0.16(+0.91%) |
Jul 16, 2010 | 17.95 | 17.97 | 17.09 | 17.14 | 8,805,338 | -0.80(-4.46%) |
Jul 15, 2010 | 17.91 | 18.02 | 17.61 | 17.94 | 5,248,386 | -0.02(-0.11%) |
Jul 14, 2010 | 17.88 | 17.97 | 17.75 | 17.96 | 6,818,209 | +0.12(+0.69%) |
Jul 13, 2010 | 17.17 | 17.93 | 17.17 | 17.84 | 10,167,035 | +0.88(+5.20%) |
Jul 12, 2010 | 17.01 | 17.10 | 16.76 | 16.96 | 4,538,148 | -0.12(-0.72%) |
Jul 09, 2010 | 16.92 | 17.21 | 16.81 | 17.08 | 4,656,894 | +0.22(+1.28%) |
Jul 08, 2010 | 16.80 | 16.90 | 16.59 | 16.87 | 5,629,197 | +0.21(+1.25%) |
Jul 07, 2010 | 16.00 | 16.69 | 15.82 | 16.66 | 7,068,044 | +0.67(+4.19%) |
Jul 06, 2010 | 16.25 | 16.45 | 15.82 | 15.99 | 7,596,252 | -0.07(-0.46%) |
Jul 02, 2010 | 16.30 | 16.34 | 15.91 | 16.06 | 9,595,813 | -0.15(-0.91%) |
Jul 01, 2010 | 16.28 | 16.35 | 15.76 | 16.21 | 8,505,607 | -0.07(-0.43%) |
Jun 30, 2010 | 16.54 | 16.81 | 16.23 | 16.28 | 9,197,144 | -0.29(-1.73%) |
Jun 29, 2010 | 16.94 | 17.04 | 16.43 | 16.56 | 7,727,388 | -1.06(-6.00%) |
Jun 25, 2010 | 17.53 | 17.72 | 17.31 | 17.62 | 7,672,762 | +0.22(+1.29%) |
Jun 24, 2010 | 17.46 | 17.69 | 17.14 | 17.40 | 7,176,801 | -0.18(-1.00%) |
Jun 23, 2010 | 17.55 | 17.74 | 17.28 | 17.57 | 6,287,654 | +0.01(+0.05%) |
Jun 22, 2010 | 18.22 | 18.36 | 17.51 | 17.56 | 7,522,913 | -0.60(-3.28%) |
Jun 21, 2010 | 18.05 | 18.54 | 17.90 | 18.16 | 8,689,796 | +0.34(+1.90%) |
Jun 18, 2010 | 17.83 | 18.12 | 17.75 | 17.82 | 7,131,355 | +0.02(+0.14%) |
Jun 17, 2010 | 17.83 | 17.91 | 17.47 | 17.80 | 5,139,979 | +0.05(+0.30%) |
Jun 16, 2010 | 17.76 | 17.88 | 17.68 | 17.74 | 4,368,468 | -0.17(-0.93%) |
Jun 15, 2010 | 17.21 | 17.93 | 17.21 | 17.91 | 7,572,486 | +0.76(+4.40%) |
Jun 14, 2010 | 17.45 | 17.61 | 17.10 | 17.16 | 7,271,920 | -0.06(-0.36%) |
Jun 11, 2010 | 16.92 | 17.47 | 16.77 | 17.22 | 9,082,528 | +0.03(+0.19%) |
Jun 10, 2010 | 16.44 | 17.21 | 16.37 | 17.18 | 13,073,213 | +1.16(+7.24%) |
Jun 09, 2010 | 16.16 | 16.60 | 15.96 | 16.03 | 5,807,900 | -0.04(-0.28%) |
Jun 08, 2010 | 15.94 | 16.13 | 15.72 | 16.07 | 6,746,987 | +0.20(+1.29%) |
Jun 07, 2010 | 16.30 | 16.42 | 15.83 | 15.87 | 8,953,940 | -0.41(-2.51%) |
Jun 04, 2010 | 16.79 | 16.98 | 16.20 | 16.27 | 8,058,352 | -1.10(-6.32%) |
Jun 03, 2010 | 17.03 | 17.45 | 16.96 | 17.37 | 10,965,223 | +0.46(+2.73%) |
Jun 02, 2010 | 16.48 | 16.92 | 16.26 | 16.91 | 6,704,157 | +0.49(+3.01%) |
Jun 01, 2010 | 16.63 | 17.06 | 16.38 | 16.42 | 9,421,896 | -0.32(-1.93%) |
May 28, 2010 | 17.00 | 17.09 | 16.56 | 16.74 | 6,848,384 | -0.26(-1.54%) |
May 27, 2010 | 16.71 | 17.04 | 16.65 | 17.00 | 10,195,870 | +0.71(+4.33%) |
May 26, 2010 | 16.10 | 16.88 | 16.03 | 16.29 | 15,480,429 | +0.29(+1.79%) |
May 25, 2010 | 15.74 | 16.04 | 15.42 | 16.01 | 10,029,141 | -0.11(-0.68%) |
May 24, 2010 | 16.15 | 16.42 | 15.92 | 16.12 | 8,217,899 | -0.25(-1.55%) |
May 21, 2010 | 15.73 | 16.38 | 15.63 | 16.37 | 14,744,808 | +0.38(+2.37%) |
May 20, 2010 | 16.12 | 16.74 | 15.98 | 15.99 | 14,623,542 | -1.16(-6.74%) |
May 19, 2010 | 17.41 | 17.70 | 16.86 | 17.15 | 8,525,323 | -0.38(-2.14%) |
May 18, 2010 | 17.88 | 18.20 | 17.46 | 17.52 | 5,141,189 | -0.24(-1.36%) |
May 17, 2010 | 18.05 | 18.16 | 17.33 | 17.76 | 8,627,793 | -0.20(-1.14%) |
May 14, 2010 | 18.26 | 18.28 | 17.58 | 17.97 | 8,883,315 | -0.42(-2.30%) |
May 13, 2010 | 18.42 | 19.06 | 18.35 | 18.39 | 8,516,711 | -0.07(-0.40%) |
May 12, 2010 | 18.23 | 18.48 | 17.94 | 18.47 | 13,252,278 | +0.32(+1.75%) |
May 11, 2010 | 18.43 | 18.45 | 17.91 | 18.15 | 6,528,968 | -0.09(-0.51%) |
May 10, 2010 | 18.00 | 18.43 | 17.93 | 18.24 | 9,956,193 | +1.30(+7.67%) |
May 07, 2010 | 17.16 | 17.87 | 16.89 | 16.94 | 15,513,792 | -0.52(-2.96%) |
May 06, 2010 | 18.18 | 18.48 | 16.20 | 17.46 | 15,573,603 | -0.94(-5.09%) |
May 05, 2010 | 18.67 | 18.93 | 18.31 | 18.40 | 9,247,443 | -0.39(-2.06%) |
May 04, 2010 | 19.23 | 19.30 | 18.34 | 18.78 | 12,091,309 | -0.80(-4.08%) |