Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.67 | 17.80 | 17.21 | 17.67 | 8,937,965 | +0.08(+0.47%) |
Jul 29, 2010 | 17.43 | 17.80 | 17.21 | 17.59 | 331 | +0.37(+2.15%) |
Jul 28, 2010 | 17.22 | 17.50 | 17.17 | 17.22 | 8,498 | -0.36(-2.06%) |
Jul 27, 2010 | 17.58 | 17.99 | 17.40 | 17.58 | 7,746 | -0.08(-0.47%) |
Jul 26, 2010 | 17.71 | 17.95 | 17.47 | 17.66 | 7,685,727 | -0.02(-0.13%) |
Jul 23, 2010 | 17.28 | 17.87 | 17.08 | 17.68 | 8,533,986 | +0.29(+1.69%) |
Jul 22, 2010 | 16.73 | 17.42 | 16.60 | 17.39 | 132 | +0.97(+5.93%) |
Jul 21, 2010 | 17.02 | 17.19 | 16.38 | 16.42 | 7,765,530 | -0.31(-1.85%) |
Jul 20, 2010 | 16.73 | 16.75 | 16.01 | 16.73 | 6,424,505 | +0.21(+1.28%) |
Jul 19, 2010 | 16.60 | 16.65 | 16.11 | 16.51 | 6,613,085 | +0.09(+0.55%) |
Jul 16, 2010 | 16.43 | 17.06 | 16.35 | 16.42 | 8,516,339 | -0.48(-2.81%) |
Jul 15, 2010 | 17.58 | 17.62 | 16.80 | 16.90 | 10,134,222 | -0.64(-3.66%) |
Jul 14, 2010 | 17.87 | 17.87 | 17.36 | 17.54 | 9,733,135 | -0.53(-2.92%) |
Jul 13, 2010 | 17.86 | 18.17 | 17.67 | 18.07 | 132 | +0.60(+3.41%) |
Jul 12, 2010 | 17.75 | 17.75 | 17.22 | 17.47 | 7,651,755 | -0.29(-1.61%) |
Jul 09, 2010 | 17.76 | 17.78 | 17.00 | 17.76 | 8,453,777 | +0.65(+3.79%) |
Jul 08, 2010 | 17.12 | 17.24 | 16.73 | 17.11 | 7,670,729 | +0.20(+1.16%) |
Jul 07, 2010 | 16.33 | 16.94 | 16.16 | 16.91 | 14,470,695 | +0.58(+3.56%) |
Jul 06, 2010 | 16.33 | 17.21 | 16.13 | 16.33 | 7,105 | -0.05(-0.32%) |
Jul 02, 2010 | 16.39 | 16.88 | 16.11 | 16.39 | 6,792,404 | +0.02(+0.09%) |
Jul 01, 2010 | 16.57 | 16.90 | 15.81 | 16.37 | 12,849,469 | -0.33(-1.99%) |
Jun 30, 2010 | 16.67 | 17.05 | 16.54 | 16.70 | 4,639 | -0.02(-0.14%) |
Jun 29, 2010 | 16.70 | 17.53 | 16.60 | 16.73 | 4,078 | -1.44(-7.94%) |
Jun 25, 2010 | 18.17 | 18.24 | 17.83 | 18.17 | 10,564,872 | +0.27(+1.52%) |
Jun 24, 2010 | 18.47 | 18.47 | 17.82 | 17.90 | 2,311 | -0.69(-3.74%) |
Jun 23, 2010 | 18.57 | 18.79 | 18.32 | 18.59 | 6,965,252 | +0.10(+0.53%) |
Jun 22, 2010 | 18.73 | 18.99 | 18.44 | 18.49 | 8,177,642 | -0.21(-1.13%) |
Jun 21, 2010 | 19.33 | 19.47 | 18.57 | 18.70 | 7,404,672 | -0.26(-1.35%) |
Jun 18, 2010 | 18.96 | 19.10 | 18.76 | 18.96 | 7,612,969 | +0.14(+0.72%) |
Jun 17, 2010 | 18.97 | 19.10 | 18.50 | 18.82 | 6,253,649 | -0.05(-0.28%) |
Jun 16, 2010 | 19.06 | 19.25 | 18.76 | 18.88 | 7,270,950 | -0.38(-2.00%) |
Jun 15, 2010 | 18.96 | 19.31 | 18.78 | 19.26 | 9,520,669 | +0.48(+2.57%) |
Jun 14, 2010 | 18.60 | 19.28 | 18.58 | 18.78 | 14,868,832 | +0.66(+3.62%) |
Jun 11, 2010 | 17.69 | 18.14 | 17.47 | 18.12 | 9,153,650 | +0.08(+0.46%) |
Jun 10, 2010 | 17.56 | 18.08 | 17.54 | 18.04 | 8,704,416 | +0.88(+5.10%) |
Jun 09, 2010 | 17.37 | 17.95 | 17.07 | 17.16 | 10,787,842 | -0.01(-0.04%) |
Jun 08, 2010 | 17.00 | 17.22 | 16.48 | 17.17 | 11,910,609 | +0.35(+2.06%) |
Jun 07, 2010 | 17.96 | 18.04 | 16.81 | 16.82 | 15,153,220 | -0.97(-5.43%) |
Jun 04, 2010 | 17.79 | 18.62 | 17.71 | 17.79 | 12,984,462 | -1.18(-6.24%) |
Jun 03, 2010 | 19.43 | 19.55 | 18.82 | 18.97 | 8,914,339 | -0.26(-1.37%) |
Jun 02, 2010 | 18.62 | 19.28 | 18.50 | 19.24 | 70,347 | +0.80(+4.34%) |
Jun 01, 2010 | 18.66 | 19.12 | 18.42 | 18.44 | 529 | -0.48(-2.55%) |
May 28, 2010 | 18.92 | 19.31 | 18.74 | 18.92 | 9,149,583 | -0.34(-1.76%) |
May 27, 2010 | 18.57 | 19.27 | 18.42 | 19.26 | 10,120,699 | +1.31(+7.27%) |
May 26, 2010 | 18.57 | 18.90 | 17.93 | 17.96 | 132 | -0.26(-1.45%) |
May 25, 2010 | 17.26 | 18.32 | 17.05 | 18.22 | 4,514 | +0.20(+1.09%) |
May 24, 2010 | 18.41 | 18.63 | 17.95 | 18.02 | 12,051,638 | -0.29(-1.56%) |
May 21, 2010 | 17.37 | 18.43 | 17.35 | 18.31 | 17,314,782 | +0.50(+2.83%) |
May 20, 2010 | 17.78 | 18.39 | 17.69 | 17.81 | 20,416 | -1.34(-7.00%) |
May 19, 2010 | 18.87 | 19.73 | 18.67 | 19.15 | 12,079,157 | +0.14(+0.71%) |
May 18, 2010 | 19.91 | 20.06 | 18.96 | 19.01 | 30,964 | -0.54(-2.77%) |
May 17, 2010 | 19.73 | 20.00 | 18.96 | 19.55 | 9,374,514 | -0.19(-0.95%) |
May 14, 2010 | 19.74 | 20.06 | 19.43 | 19.74 | 9,358,861 | -0.44(-2.17%) |
May 13, 2010 | 20.46 | 20.64 | 20.17 | 20.18 | 6,352,316 | -0.41(-1.98%) |
May 12, 2010 | 20.40 | 20.64 | 20.16 | 20.58 | 6,350,300 | +0.44(+2.21%) |
May 11, 2010 | 20.60 | 20.66 | 20.03 | 20.14 | 12,214 | -0.21(-1.04%) |
May 10, 2010 | 20.30 | 20.37 | 20.03 | 20.35 | 15,553,529 | +1.30(+6.80%) |
May 07, 2010 | 19.30 | 20.03 | 18.74 | 19.06 | 24,441,200 | -0.59(-2.99%) |
May 06, 2010 | 19.63 | 21.13 | 18.08 | 19.64 | 4,555 | -0.78(-3.83%) |
May 05, 2010 | 20.95 | 21.42 | 20.43 | 20.43 | 12,659,605 | -0.41(-1.95%) |
May 04, 2010 | 21.47 | 21.50 | 20.68 | 20.83 | 31,716 | -1.00(-4.59%) |