Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.84 | 18.96 | 18.25 | 18.84 | 9,613,318 | +0.25(+1.33%) |
Jul 29, 2010 | 18.78 | 18.90 | 18.48 | 18.59 | 207,177 | -0.58(-3.02%) |
Jul 28, 2010 | 19.17 | 19.27 | 19.00 | 19.17 | 745 | +0.00(+0.00%) |
Jul 27, 2010 | 19.17 | 19.42 | 19.13 | 19.17 | 99,482 | +0.03(+0.14%) |
Jul 26, 2010 | 19.00 | 19.27 | 19.00 | 19.14 | 5,581,479 | +0.12(+0.61%) |
Jul 23, 2010 | 18.91 | 19.08 | 18.82 | 19.02 | 7,534,363 | +0.12(+0.66%) |
Jul 22, 2010 | 18.74 | 19.08 | 18.74 | 18.90 | 64,395 | +0.25(+1.33%) |
Jul 21, 2010 | 18.89 | 18.89 | 18.55 | 18.65 | 6,315,791 | -0.20(-1.06%) |
Jul 20, 2010 | 18.85 | 18.88 | 18.29 | 18.85 | 5,292,031 | +0.41(+2.24%) |
Jul 19, 2010 | 18.56 | 18.56 | 18.32 | 18.44 | 5,456,485 | +0.03(+0.15%) |
Jul 16, 2010 | 18.41 | 18.94 | 18.41 | 18.41 | 10,196,535 | -0.09(-0.48%) |
Jul 15, 2010 | 18.34 | 18.58 | 18.27 | 18.50 | 5,252,203 | -0.02(-0.11%) |
Jul 14, 2010 | 18.48 | 18.67 | 18.37 | 18.52 | 48,137 | -0.06(-0.30%) |
Jul 13, 2010 | 18.50 | 18.76 | 18.45 | 18.58 | 45,201 | +0.21(+1.12%) |
Jul 12, 2010 | 18.32 | 18.40 | 18.24 | 18.37 | 3,965,314 | -0.03(-0.15%) |
Jul 09, 2010 | 18.40 | 18.46 | 18.05 | 18.40 | 6,924,496 | +0.01(+0.04%) |
Jul 08, 2010 | 18.34 | 18.43 | 18.23 | 18.39 | 195,388 | +0.25(+1.40%) |
Jul 07, 2010 | 17.86 | 18.16 | 17.74 | 18.14 | 8,122,824 | +0.39(+2.17%) |
Jul 06, 2010 | 17.71 | 17.94 | 17.61 | 17.75 | 10,312 | +0.19(+1.10%) |
Jul 02, 2010 | 17.56 | 17.86 | 17.23 | 17.56 | 9,018,467 | -0.11(-0.62%) |
Jul 01, 2010 | 17.92 | 18.03 | 17.57 | 17.67 | 7,698,761 | -0.11(-0.62%) |
Jun 30, 2010 | 17.92 | 17.98 | 17.68 | 17.78 | 61,058 | -0.10(-0.58%) |
Jun 29, 2010 | 18.10 | 18.23 | 17.83 | 17.88 | 90,710 | -0.25(-1.40%) |
Jun 25, 2010 | 18.14 | 18.32 | 18.09 | 18.14 | 13,375,558 | -0.08(-0.45%) |
Jun 24, 2010 | 18.49 | 18.66 | 18.10 | 18.22 | 10,917,855 | -0.36(-1.96%) |
Jun 23, 2010 | 18.21 | 18.72 | 18.21 | 18.58 | 88,363 | +0.23(+1.28%) |
Jun 22, 2010 | 18.69 | 18.69 | 18.31 | 18.35 | 128,471 | -0.35(-1.88%) |
Jun 21, 2010 | 18.93 | 18.99 | 18.58 | 18.70 | 7,479,534 | -0.02(-0.11%) |
Jun 18, 2010 | 18.72 | 19.03 | 18.71 | 18.72 | 9,794,729 | -0.22(-1.16%) |
Jun 17, 2010 | 18.49 | 19.05 | 18.49 | 18.94 | 19,639 | +0.50(+2.73%) |
Jun 16, 2010 | 18.27 | 18.44 | 18.22 | 18.44 | 8,479,838 | +0.05(+0.26%) |
Jun 15, 2010 | 17.81 | 18.40 | 17.76 | 18.39 | 25,093 | +0.73(+4.13%) |
Jun 14, 2010 | 17.72 | 17.84 | 17.63 | 17.66 | 4,643,809 | +0.01(+0.04%) |
Jun 11, 2010 | 17.34 | 17.67 | 17.22 | 17.65 | 6,282,439 | +0.17(+0.98%) |
Jun 10, 2010 | 17.38 | 17.65 | 17.28 | 17.48 | 116,289 | +0.32(+1.84%) |
Jun 09, 2010 | 17.25 | 17.52 | 17.10 | 17.17 | 6,871,956 | +0.03(+0.16%) |
Jun 08, 2010 | 17.14 | 17.14 | 16.81 | 17.14 | 555,590 | +0.26(+1.55%) |
Jun 07, 2010 | 17.08 | 17.21 | 16.87 | 16.88 | 5,848,300 | -0.22(-1.27%) |
Jun 04, 2010 | 17.09 | 17.42 | 17.08 | 17.09 | 8,619,737 | -0.49(-2.76%) |
Jun 03, 2010 | 17.59 | 17.64 | 17.45 | 17.58 | 4,299,652 | -0.02(-0.12%) |
Jun 02, 2010 | 17.30 | 17.61 | 17.23 | 17.60 | 31,063 | +0.39(+2.24%) |
Jun 01, 2010 | 17.25 | 17.54 | 17.09 | 17.21 | 19,474 | -0.19(-1.07%) |
May 28, 2010 | 17.40 | 17.59 | 17.35 | 17.40 | 9,221,592 | -0.11(-0.63%) |
May 27, 2010 | 17.27 | 17.52 | 17.20 | 17.51 | 7,868,395 | +0.39(+2.25%) |
May 26, 2010 | 17.14 | 17.26 | 17.02 | 17.12 | 63,913 | +0.12(+0.69%) |
May 25, 2010 | 16.88 | 17.03 | 16.68 | 17.01 | 79,053 | -0.15(-0.88%) |
May 24, 2010 | 17.41 | 17.41 | 17.15 | 17.16 | 9,023,334 | -0.34(-1.93%) |
May 21, 2010 | 17.12 | 17.65 | 17.11 | 17.50 | 11,371,633 | +0.02(+0.12%) |
May 20, 2010 | 17.78 | 17.83 | 17.45 | 17.48 | 183,418 | -0.89(-4.84%) |
May 19, 2010 | 18.32 | 18.45 | 18.18 | 18.36 | 6,367,825 | -0.03(-0.15%) |
May 18, 2010 | 18.76 | 18.88 | 18.38 | 18.39 | 313,059 | -0.21(-1.15%) |
May 17, 2010 | 18.38 | 18.65 | 18.22 | 18.60 | 8,667,265 | +0.27(+1.49%) |
May 14, 2010 | 18.33 | 18.57 | 18.26 | 18.33 | 7,010,574 | -0.26(-1.40%) |
May 13, 2010 | 18.76 | 18.89 | 18.48 | 18.59 | 6,705,579 | -0.24(-1.27%) |
May 12, 2010 | 18.51 | 18.86 | 18.43 | 18.83 | 8,781,434 | +0.33(+1.78%) |
May 11, 2010 | 18.43 | 18.63 | 18.32 | 18.50 | 119,978 | +0.28(+1.54%) |
May 10, 2010 | 18.18 | 18.24 | 18.06 | 18.22 | 9,105,984 | +0.46(+2.58%) |
May 07, 2010 | 17.73 | 17.99 | 17.50 | 17.76 | 17,322,062 | +0.25(+1.45%) |
May 06, 2010 | 18.05 | 18.10 | 16.96 | 17.51 | 13,472,996 | -0.18(-1.01%) |
May 05, 2010 | 17.75 | 18.16 | 17.65 | 17.69 | 16,228,784 | -0.27(-1.49%) |
May 04, 2010 | 18.86 | 18.93 | 17.82 | 17.95 | 24,616 | -1.03(-5.41%) |