Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.96 | 18.11 | 17.78 | 17.96 | 5,746,519 | -0.14(-0.78%) |
Jul 29, 2010 | 18.62 | 18.74 | 17.86 | 18.10 | 6,857,510 | -0.41(-2.19%) |
Jul 28, 2010 | 18.50 | 18.82 | 18.48 | 18.50 | 432 | -0.06(-0.31%) |
Jul 27, 2010 | 18.56 | 19.11 | 18.52 | 18.56 | 577 | -0.50(-2.60%) |
Jul 26, 2010 | 18.79 | 19.07 | 18.71 | 19.05 | 3,306,455 | +0.22(+1.16%) |
Jul 23, 2010 | 18.36 | 18.91 | 18.29 | 18.84 | 5,779,275 | +0.37(+2.02%) |
Jul 22, 2010 | 17.97 | 18.56 | 17.97 | 18.46 | 5,676,684 | +0.73(+4.13%) |
Jul 21, 2010 | 17.80 | 18.13 | 17.62 | 17.73 | 6,926,451 | +0.04(+0.22%) |
Jul 20, 2010 | 17.69 | 17.71 | 17.19 | 17.69 | 6,783,547 | -0.01(-0.07%) |
Jul 19, 2010 | 17.54 | 17.81 | 17.40 | 17.70 | 8,811,657 | +0.33(+1.89%) |
Jul 16, 2010 | 17.38 | 18.19 | 17.34 | 17.38 | 9,873,975 | -0.88(-4.82%) |
Jul 15, 2010 | 18.40 | 18.47 | 18.08 | 18.26 | 6,455,072 | -0.19(-1.01%) |
Jul 14, 2010 | 18.40 | 18.80 | 18.37 | 18.44 | 6,547,334 | -0.04(-0.21%) |
Jul 13, 2010 | 18.30 | 18.61 | 18.27 | 18.48 | 311 | +0.35(+1.95%) |
Jul 12, 2010 | 18.33 | 18.46 | 18.02 | 18.13 | 5,830,071 | -0.29(-1.57%) |
Jul 09, 2010 | 18.42 | 18.61 | 18.29 | 18.42 | 3,690,206 | -0.10(-0.56%) |
Jul 08, 2010 | 18.50 | 18.61 | 18.25 | 18.52 | 64,864 | +0.13(+0.70%) |
Jul 07, 2010 | 17.87 | 18.41 | 17.82 | 18.39 | 5,134,341 | +0.55(+3.10%) |
Jul 06, 2010 | 18.23 | 18.37 | 17.70 | 17.84 | 458 | -0.03(-0.14%) |
Jul 02, 2010 | 17.87 | 18.25 | 17.74 | 17.87 | 5,155,864 | -0.32(-1.73%) |
Jul 01, 2010 | 18.32 | 18.39 | 17.64 | 18.18 | 7,781,214 | -0.10(-0.53%) |
Jun 30, 2010 | 18.75 | 18.96 | 18.21 | 18.28 | 3,529 | -0.51(-2.74%) |
Jun 29, 2010 | 18.79 | 19.41 | 18.64 | 18.79 | 155 | -0.94(-4.76%) |
Jun 25, 2010 | 19.73 | 19.95 | 19.57 | 19.73 | 5,963,579 | -0.04(-0.23%) |
Jun 24, 2010 | 20.40 | 20.52 | 19.70 | 19.78 | 6,460,589 | -0.78(-3.78%) |
Jun 23, 2010 | 20.62 | 20.78 | 20.24 | 20.55 | 3,586,237 | -0.03(-0.16%) |
Jun 22, 2010 | 20.84 | 21.16 | 20.57 | 20.59 | 3,176,397 | -0.26(-1.26%) |
Jun 21, 2010 | 21.25 | 21.45 | 20.71 | 20.85 | 4,557,351 | -0.12(-0.55%) |
Jun 18, 2010 | 20.96 | 21.18 | 20.83 | 20.96 | 4,148,210 | +0.09(+0.43%) |
Jun 17, 2010 | 21.09 | 21.09 | 20.59 | 20.87 | 3,532,814 | -0.10(-0.49%) |
Jun 16, 2010 | 20.57 | 21.07 | 20.44 | 20.98 | 4,762,943 | +0.28(+1.34%) |
Jun 15, 2010 | 20.44 | 20.71 | 20.28 | 20.70 | 3,979,399 | +0.48(+2.35%) |
Jun 14, 2010 | 20.02 | 20.57 | 19.90 | 20.23 | 6,476,750 | +0.47(+2.38%) |
Jun 11, 2010 | 19.32 | 19.79 | 19.32 | 19.76 | 3,011,339 | +0.18(+0.92%) |
Jun 10, 2010 | 19.30 | 19.60 | 19.14 | 19.58 | 5,228,955 | +0.60(+3.15%) |
Jun 09, 2010 | 19.27 | 19.59 | 18.90 | 18.98 | 6,733,785 | -0.21(-1.07%) |
Jun 08, 2010 | 19.40 | 19.52 | 18.84 | 19.18 | 9,337,384 | -0.17(-0.86%) |
Jun 07, 2010 | 19.63 | 19.73 | 19.33 | 19.35 | 6,342,808 | -0.15(-0.77%) |
Jun 04, 2010 | 19.50 | 20.39 | 19.42 | 19.50 | 6,741,947 | -1.33(-6.37%) |
Jun 03, 2010 | 20.79 | 20.93 | 20.54 | 20.83 | 4,195,684 | +0.12(+0.56%) |
Jun 02, 2010 | 20.38 | 20.71 | 20.10 | 20.71 | 3,974,484 | +0.48(+2.35%) |
Jun 01, 2010 | 20.63 | 20.81 | 20.20 | 20.24 | 4,320,391 | -0.57(-2.72%) |
May 28, 2010 | 20.80 | 21.12 | 20.68 | 20.80 | 3,817,133 | -0.25(-1.19%) |
May 27, 2010 | 20.71 | 21.07 | 20.64 | 21.05 | 4,160,175 | +0.81(+4.00%) |
May 26, 2010 | 20.26 | 20.73 | 20.17 | 20.24 | 5,929,108 | +0.16(+0.80%) |
May 25, 2010 | 19.61 | 20.09 | 19.27 | 20.08 | 5,950,609 | -0.10(-0.51%) |
May 24, 2010 | 20.08 | 20.33 | 19.92 | 20.19 | 5,882,445 | +0.04(+0.19%) |
May 21, 2010 | 19.49 | 20.44 | 19.40 | 20.15 | 9,194,750 | +0.19(+0.97%) |
May 20, 2010 | 20.00 | 20.53 | 19.93 | 19.96 | 7,331,535 | -1.00(-4.76%) |
May 19, 2010 | 20.58 | 21.05 | 20.57 | 20.95 | 8,015,921 | +0.33(+1.62%) |
May 18, 2010 | 21.86 | 21.89 | 20.46 | 20.62 | 311 | -1.36(-6.20%) |
May 17, 2010 | 21.87 | 22.18 | 21.59 | 21.98 | 6,482,892 | +0.21(+0.97%) |
May 14, 2010 | 21.77 | 22.31 | 21.49 | 21.77 | 5,257,911 | -0.59(-2.65%) |
May 13, 2010 | 22.39 | 22.69 | 22.13 | 22.36 | 6,843,005 | -0.02(-0.09%) |
May 12, 2010 | 21.96 | 22.49 | 21.94 | 22.38 | 4,420,391 | +0.48(+2.17%) |
May 11, 2010 | 22.02 | 22.19 | 21.83 | 21.90 | 5,251,906 | -0.08(-0.35%) |
May 10, 2010 | 21.74 | 22.00 | 21.63 | 21.98 | 6,310,759 | +1.49(+7.28%) |
May 07, 2010 | 21.27 | 21.40 | 20.26 | 20.49 | 12,412,001 | -0.91(-4.24%) |
May 06, 2010 | 22.19 | 22.39 | 19.71 | 21.40 | 10,043,383 | -0.77(-3.48%) |
May 05, 2010 | 22.30 | 22.62 | 22.15 | 22.17 | 5,129,150 | -0.57(-2.49%) |
May 04, 2010 | 23.38 | 23.38 | 22.58 | 22.73 | 5,050,759 | -0.91(-3.83%) |