Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.15 | 18.25 | 17.85 | 18.15 | 4,258,170 | -0.02(-0.08%) |
Jul 29, 2010 | 18.39 | 18.41 | 17.98 | 18.16 | 2,312,270 | -0.02(-0.12%) |
Jul 28, 2010 | 18.30 | 18.45 | 18.09 | 18.18 | 2,199,279 | -0.22(-1.18%) |
Jul 27, 2010 | 18.60 | 18.75 | 18.37 | 18.40 | 5,026,083 | +0.12(+0.66%) |
Jul 26, 2010 | 17.85 | 18.33 | 17.76 | 18.28 | 11,758,150 | +0.46(+2.57%) |
Jul 23, 2010 | 17.70 | 17.91 | 17.47 | 17.82 | 4,401,479 | +0.12(+0.68%) |
Jul 22, 2010 | 17.34 | 17.82 | 17.34 | 17.70 | 4,103,992 | +0.61(+3.58%) |
Jul 21, 2010 | 17.87 | 17.90 | 17.05 | 17.09 | 7,366,029 | -0.40(-2.29%) |
Jul 20, 2010 | 17.18 | 17.52 | 17.09 | 17.49 | 8,593,159 | -0.02(-0.09%) |
Jul 19, 2010 | 17.62 | 17.67 | 17.19 | 17.51 | 6,829,858 | -0.04(-0.26%) |
Jul 16, 2010 | 17.55 | 18.38 | 17.48 | 17.55 | 6,721,507 | -1.04(-5.61%) |
Jul 15, 2010 | 18.70 | 19.11 | 18.16 | 18.60 | 5,356,641 | -0.09(-0.48%) |
Jul 14, 2010 | 18.87 | 18.87 | 18.47 | 18.69 | 3,610,898 | -0.29(-1.50%) |
Jul 13, 2010 | 18.75 | 19.06 | 18.66 | 18.97 | 6,101,505 | +0.65(+3.52%) |
Jul 12, 2010 | 18.37 | 18.51 | 18.17 | 18.33 | 1,949,737 | -0.05(-0.29%) |
Jul 09, 2010 | 18.38 | 18.41 | 17.88 | 18.38 | 2,606,812 | +0.42(+2.34%) |
Jul 08, 2010 | 18.09 | 18.18 | 17.67 | 17.96 | 9,699,538 | +0.05(+0.29%) |
Jul 07, 2010 | 17.03 | 17.94 | 17.02 | 17.91 | 10,247,285 | +0.97(+5.71%) |
Jul 06, 2010 | 17.07 | 17.25 | 16.74 | 16.94 | 3,423,614 | +0.18(+1.07%) |
Jul 02, 2010 | 16.76 | 17.19 | 16.61 | 16.76 | 2,166,934 | -0.26(-1.54%) |
Jul 01, 2010 | 17.16 | 17.39 | 16.53 | 17.02 | 3,743,432 | -0.15(-0.87%) |
Jun 30, 2010 | 17.43 | 17.76 | 17.13 | 17.17 | 2,708,701 | -0.24(-1.38%) |
Jun 29, 2010 | 17.96 | 18.01 | 17.36 | 17.41 | 4,713,331 | -0.90(-4.92%) |
Jun 25, 2010 | 18.31 | 18.44 | 17.94 | 18.31 | 3,811,115 | +0.50(+2.82%) |
Jun 24, 2010 | 18.15 | 18.15 | 17.76 | 17.81 | 666 | -0.42(-2.30%) |
Jun 23, 2010 | 18.35 | 18.51 | 18.11 | 18.23 | 2,812,475 | -0.14(-0.74%) |
Jun 22, 2010 | 18.61 | 18.74 | 18.32 | 18.36 | 2,703,039 | -0.25(-1.37%) |
Jun 21, 2010 | 18.84 | 18.90 | 18.53 | 18.62 | 3,069,131 | -0.02(-0.08%) |
Jun 18, 2010 | 18.63 | 18.66 | 18.39 | 18.63 | 1,598,671 | +0.13(+0.70%) |
Jun 17, 2010 | 18.59 | 18.68 | 18.29 | 18.50 | 3,688,612 | -0.03(-0.16%) |
Jun 16, 2010 | 18.49 | 18.71 | 18.39 | 18.53 | 4,335,173 | -0.04(-0.24%) |
Jun 15, 2010 | 18.25 | 18.60 | 18.11 | 18.58 | 7,479,966 | +0.50(+2.78%) |
Jun 14, 2010 | 18.33 | 18.46 | 18.06 | 18.08 | 10,468,657 | -0.13(-0.70%) |
Jun 11, 2010 | 17.98 | 18.25 | 17.87 | 18.20 | 8,132,221 | -0.03(-0.16%) |
Jun 10, 2010 | 17.92 | 18.24 | 17.79 | 18.23 | 5,680,242 | +0.68(+3.88%) |
Jun 09, 2010 | 17.90 | 17.99 | 17.51 | 17.55 | 11,292,048 | -0.15(-0.85%) |
Jun 08, 2010 | 17.50 | 17.76 | 17.13 | 17.70 | 4,008,221 | +0.35(+2.03%) |
Jun 07, 2010 | 17.75 | 17.93 | 17.30 | 17.35 | 10,798,362 | -0.38(-2.15%) |
Jun 04, 2010 | 17.73 | 18.28 | 17.64 | 17.73 | 4,406,047 | -0.82(-4.44%) |
Jun 03, 2010 | 18.72 | 18.86 | 18.41 | 18.56 | 6,611,498 | -0.13(-0.72%) |
Jun 02, 2010 | 18.28 | 18.71 | 18.16 | 18.69 | 10,545 | +0.55(+3.01%) |
Jun 01, 2010 | 18.37 | 18.71 | 18.10 | 18.14 | 2,423,687 | -0.41(-2.22%) |
May 28, 2010 | 18.56 | 19.04 | 18.50 | 18.56 | 3,644,552 | -0.45(-2.37%) |
May 27, 2010 | 18.68 | 19.04 | 18.51 | 19.01 | 4,137,603 | +0.76(+4.15%) |
May 26, 2010 | 18.68 | 18.76 | 18.17 | 18.25 | 5,950,051 | -0.07(-0.37%) |
May 25, 2010 | 17.49 | 18.33 | 17.48 | 18.32 | 15,029,200 | +0.16(+0.87%) |
May 24, 2010 | 18.84 | 18.84 | 18.11 | 18.16 | 4,883,022 | -0.61(-3.27%) |
May 21, 2010 | 17.61 | 18.78 | 17.57 | 18.77 | 12,209,902 | +0.70(+3.85%) |
May 20, 2010 | 18.48 | 18.68 | 18.03 | 18.08 | 5,339 | -0.90(-4.74%) |
May 19, 2010 | 18.93 | 19.35 | 18.68 | 18.98 | 10,731,164 | -0.09(-0.47%) |
May 18, 2010 | 20.10 | 20.10 | 18.87 | 19.07 | 9,534,220 | -0.77(-3.89%) |
May 17, 2010 | 19.81 | 19.99 | 19.29 | 19.84 | 8,953,520 | -0.03(-0.15%) |
May 14, 2010 | 19.87 | 20.19 | 19.57 | 19.87 | 5,640,678 | -0.58(-2.86%) |
May 13, 2010 | 20.77 | 20.86 | 20.45 | 20.45 | 6,418,975 | -0.35(-1.69%) |
May 12, 2010 | 20.75 | 20.84 | 20.56 | 20.80 | 2,906,006 | +0.28(+1.35%) |
May 11, 2010 | 20.69 | 20.86 | 20.42 | 20.53 | 7,458,025 | +0.11(+0.55%) |
May 10, 2010 | 20.17 | 20.44 | 20.03 | 20.41 | 20,982,446 | +1.16(+6.03%) |
May 07, 2010 | 19.52 | 19.87 | 18.95 | 19.25 | 15,718,970 | -0.34(-1.72%) |
May 06, 2010 | 20.34 | 21.16 | 18.29 | 19.59 | 16,325,322 | -0.50(-2.50%) |
May 05, 2010 | 20.36 | 20.80 | 20.02 | 20.09 | 9,988,699 | -0.40(-1.94%) |
May 04, 2010 | 20.78 | 20.88 | 20.33 | 20.49 | 7,402,576 | -0.58(-2.74%) |