Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.71 | 19.83 | 19.26 | 19.71 | 7,731,777 | +0.13(+0.64%) |
Jul 29, 2010 | 19.44 | 19.65 | 19.17 | 19.58 | 11,121,613 | +0.55(+2.89%) |
Jul 28, 2010 | 19.26 | 19.41 | 18.97 | 19.03 | 334 | -0.32(-1.64%) |
Jul 27, 2010 | 19.72 | 19.74 | 19.21 | 19.35 | 5,573,253 | -0.22(-1.10%) |
Jul 26, 2010 | 19.32 | 19.62 | 19.21 | 19.56 | 6,505,505 | +0.29(+1.52%) |
Jul 23, 2010 | 19.26 | 19.28 | 18.94 | 19.27 | 7,813,533 | +0.08(+0.41%) |
Jul 22, 2010 | 18.91 | 19.28 | 18.82 | 19.19 | 7,473,786 | +0.63(+3.38%) |
Jul 21, 2010 | 19.13 | 19.14 | 18.37 | 18.56 | 7,913,928 | -0.36(-1.93%) |
Jul 20, 2010 | 18.25 | 18.96 | 18.16 | 18.93 | 7,661,108 | +0.50(+2.73%) |
Jul 19, 2010 | 18.31 | 18.55 | 18.19 | 18.43 | 7,136,388 | +0.11(+0.62%) |
Jul 16, 2010 | 18.31 | 18.70 | 18.19 | 18.31 | 7,042,024 | -0.59(-3.10%) |
Jul 15, 2010 | 18.98 | 19.02 | 18.56 | 18.90 | 8,620,219 | -0.10(-0.54%) |
Jul 14, 2010 | 19.12 | 19.26 | 18.88 | 19.00 | 6,642,700 | -0.17(-0.90%) |
Jul 13, 2010 | 19.32 | 19.46 | 19.14 | 19.17 | 9,176,514 | +0.14(+0.72%) |
Jul 12, 2010 | 19.08 | 19.26 | 18.91 | 19.04 | 5,855,115 | -0.11(-0.56%) |
Jul 09, 2010 | 19.14 | 19.23 | 18.75 | 19.14 | 8,228,700 | +0.34(+1.81%) |
Jul 08, 2010 | 18.88 | 19.05 | 18.38 | 18.80 | 250 | +0.28(+1.49%) |
Jul 07, 2010 | 17.82 | 18.55 | 17.82 | 18.53 | 10,222,013 | +0.84(+4.77%) |
Jul 06, 2010 | 17.86 | 18.04 | 17.44 | 17.69 | 715 | +0.22(+1.23%) |
Jul 02, 2010 | 17.47 | 17.94 | 17.32 | 17.47 | 8,260,856 | +0.02(+0.14%) |
Jul 01, 2010 | 17.45 | 17.85 | 17.08 | 17.45 | 11,750,266 | -0.16(-0.92%) |
Jun 30, 2010 | 17.94 | 18.15 | 17.57 | 17.61 | 11,709,638 | -0.34(-1.90%) |
Jun 29, 2010 | 17.95 | 18.58 | 17.83 | 17.95 | 167 | -1.32(-6.83%) |
Jun 25, 2010 | 19.26 | 19.50 | 18.82 | 19.26 | 15,813,184 | +0.16(+0.85%) |
Jun 24, 2010 | 19.31 | 19.56 | 19.01 | 19.10 | 10,239,983 | -0.53(-2.68%) |
Jun 23, 2010 | 19.27 | 19.76 | 19.19 | 19.63 | 1,672 | +0.04(+0.18%) |
Jun 22, 2010 | 20.11 | 20.22 | 19.52 | 19.59 | 167 | -0.56(-2.79%) |
Jun 21, 2010 | 20.51 | 20.80 | 20.02 | 20.16 | 13,120,454 | -0.08(-0.38%) |
Jun 18, 2010 | 20.23 | 20.42 | 20.07 | 20.23 | 10,924,556 | +0.00(+0.00%) |
Jun 17, 2010 | 20.32 | 20.38 | 20.02 | 20.23 | 662,449 | -0.14(-0.67%) |
Jun 16, 2010 | 19.90 | 20.42 | 19.89 | 20.37 | 13,201,805 | +0.28(+1.37%) |
Jun 15, 2010 | 19.66 | 20.11 | 19.59 | 20.10 | 836 | +0.66(+3.38%) |
Jun 14, 2010 | 19.83 | 20.09 | 19.39 | 19.44 | 10,071,734 | -0.13(-0.64%) |
Jun 11, 2010 | 19.12 | 19.66 | 19.07 | 19.56 | 12,089,021 | +0.17(+0.89%) |
Jun 10, 2010 | 19.08 | 19.44 | 19.07 | 19.39 | 13,155,354 | +0.77(+4.15%) |
Jun 09, 2010 | 18.61 | 18.94 | 18.54 | 18.62 | 17,470,986 | +0.41(+2.26%) |
Jun 08, 2010 | 18.13 | 18.25 | 17.72 | 18.21 | 14,500,684 | +0.26(+1.43%) |
Jun 07, 2010 | 18.22 | 18.43 | 17.89 | 17.95 | 12,387,812 | -0.38(-2.09%) |
Jun 04, 2010 | 18.33 | 19.08 | 18.16 | 18.33 | 14,207,079 | -0.78(-4.07%) |
Jun 03, 2010 | 19.26 | 19.26 | 18.62 | 19.11 | 167 | +0.02(+0.09%) |
Jun 02, 2010 | 18.29 | 19.10 | 18.22 | 19.09 | 4,514 | +0.99(+5.49%) |
Jun 01, 2010 | 18.43 | 18.81 | 18.04 | 18.10 | 668 | -0.12(-0.66%) |
May 28, 2010 | 18.22 | 18.66 | 18.06 | 18.22 | 14,059,429 | -0.23(-1.23%) |
May 27, 2010 | 17.67 | 18.45 | 17.64 | 18.44 | 16,456,319 | +1.24(+7.19%) |
May 26, 2010 | 17.56 | 17.70 | 17.15 | 17.21 | 1,839 | +0.10(+0.56%) |
May 25, 2010 | 16.77 | 17.15 | 16.54 | 17.11 | 501 | -0.17(-1.00%) |
May 24, 2010 | 17.61 | 17.63 | 17.25 | 17.28 | 18,971,222 | -0.31(-1.77%) |
May 21, 2010 | 16.73 | 17.67 | 16.69 | 17.60 | 25,174,702 | +0.54(+3.19%) |
May 20, 2010 | 17.20 | 17.28 | 16.74 | 17.05 | 4,180 | -0.84(-4.68%) |
May 19, 2010 | 17.81 | 17.95 | 17.32 | 17.89 | 21,605,522 | -0.20(-1.12%) |
May 18, 2010 | 18.61 | 18.80 | 18.04 | 18.09 | 334 | +0.02(+0.13%) |
May 17, 2010 | 18.56 | 18.65 | 17.67 | 18.07 | 17,358,590 | -0.47(-2.52%) |
May 14, 2010 | 18.53 | 18.88 | 18.30 | 18.53 | 13,982,524 | -0.62(-3.25%) |
May 13, 2010 | 19.26 | 19.43 | 19.02 | 19.16 | 11,350,339 | -0.11(-0.56%) |
May 12, 2010 | 18.85 | 19.31 | 18.85 | 19.26 | 15,425,193 | +0.54(+2.91%) |
May 11, 2010 | 19.14 | 19.19 | 18.70 | 18.72 | 334 | -0.32(-1.70%) |
May 10, 2010 | 19.11 | 19.19 | 18.83 | 19.04 | 20,084,046 | +0.75(+4.12%) |
May 07, 2010 | 18.32 | 18.43 | 17.55 | 18.29 | 27,488,742 | +0.23(+1.26%) |
May 06, 2010 | 18.03 | 19.02 | 17.16 | 18.06 | 1,537,895 | -0.90(-4.73%) |
May 05, 2010 | 19.11 | 19.52 | 18.84 | 18.96 | 26,795,676 | -1.12(-5.57%) |
May 04, 2010 | 20.36 | 20.87 | 20.02 | 20.08 | 27,558,260 | -0.44(-2.16%) |