Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.76 | 19.01 | 18.47 | 18.76 | 1,357,132 | -0.13(-0.68%) |
Jul 29, 2010 | 19.16 | 19.26 | 18.61 | 18.89 | 1,569,017 | -0.14(-0.75%) |
Jul 28, 2010 | 19.29 | 19.40 | 18.99 | 19.03 | 1,392,844 | -0.34(-1.77%) |
Jul 27, 2010 | 19.20 | 19.62 | 18.80 | 19.37 | 3,357,763 | +0.34(+1.80%) |
Jul 26, 2010 | 18.10 | 19.17 | 17.83 | 19.03 | 2,021,954 | +0.93(+5.12%) |
Jul 23, 2010 | 17.68 | 18.12 | 17.51 | 18.10 | 2,021,394 | +0.31(+1.72%) |
Jul 22, 2010 | 17.75 | 17.91 | 17.58 | 17.80 | 1,637,761 | +0.33(+1.88%) |
Jul 21, 2010 | 18.10 | 18.10 | 17.38 | 17.47 | 1,470,137 | -0.48(-2.70%) |
Jul 20, 2010 | 17.25 | 17.95 | 17.18 | 17.95 | 1,402 | +0.46(+2.65%) |
Jul 19, 2010 | 17.75 | 17.75 | 17.25 | 17.49 | 2,593,167 | -0.14(-0.77%) |
Jul 16, 2010 | 17.63 | 17.93 | 17.49 | 17.63 | 4,070,112 | -0.29(-1.63%) |
Jul 15, 2010 | 18.03 | 18.23 | 17.71 | 17.92 | 1,171,257 | -0.08(-0.44%) |
Jul 14, 2010 | 18.04 | 18.10 | 17.81 | 18.00 | 2,196,889 | -0.19(-1.06%) |
Jul 13, 2010 | 18.11 | 18.25 | 17.91 | 18.19 | 2,450,967 | +0.19(+1.03%) |
Jul 12, 2010 | 18.25 | 18.42 | 17.81 | 18.00 | 2,192,520 | -0.38(-2.06%) |
Jul 09, 2010 | 18.38 | 18.47 | 18.08 | 18.38 | 1,355,436 | +0.04(+0.23%) |
Jul 08, 2010 | 18.39 | 18.54 | 18.07 | 18.34 | 1,781,788 | +0.22(+1.22%) |
Jul 07, 2010 | 17.50 | 18.14 | 17.31 | 18.12 | 2,899,061 | +0.70(+4.01%) |
Jul 06, 2010 | 17.74 | 18.11 | 17.16 | 17.42 | 3,156 | +0.03(+0.16%) |
Jul 02, 2010 | 17.39 | 17.93 | 17.30 | 17.39 | 1,365,521 | -0.38(-2.13%) |
Jul 01, 2010 | 17.70 | 17.89 | 17.13 | 17.77 | 2,142,143 | +0.02(+0.12%) |
Jun 30, 2010 | 17.89 | 18.21 | 17.69 | 17.75 | 260 | -0.21(-1.15%) |
Jun 29, 2010 | 18.41 | 18.45 | 17.81 | 17.95 | 1,310,114 | -0.85(-4.51%) |
Jun 25, 2010 | 18.80 | 18.98 | 18.30 | 18.80 | 1,293,717 | +0.29(+1.54%) |
Jun 24, 2010 | 18.94 | 18.95 | 18.42 | 18.52 | 3,123,090 | -0.51(-2.66%) |
Jun 23, 2010 | 18.99 | 19.32 | 18.68 | 19.02 | 1,746,545 | -0.04(-0.19%) |
Jun 22, 2010 | 19.96 | 20.16 | 18.96 | 19.06 | 2,232,313 | -0.84(-4.23%) |
Jun 21, 2010 | 20.50 | 20.50 | 19.74 | 19.90 | 1,373,413 | -0.36(-1.76%) |
Jun 18, 2010 | 20.26 | 20.49 | 20.04 | 20.26 | 2,031,541 | +0.01(+0.04%) |
Jun 17, 2010 | 20.61 | 20.64 | 20.08 | 20.25 | 735,428 | -0.35(-1.70%) |
Jun 16, 2010 | 20.61 | 20.81 | 20.31 | 20.60 | 1,373,567 | -0.24(-1.13%) |
Jun 15, 2010 | 20.52 | 20.86 | 19.96 | 20.83 | 3,204,714 | +0.33(+1.60%) |
Jun 14, 2010 | 19.95 | 20.80 | 19.95 | 20.51 | 3,345,406 | +0.71(+3.56%) |
Jun 11, 2010 | 19.66 | 20.05 | 19.37 | 19.80 | 1,616,284 | -0.05(-0.25%) |
Jun 10, 2010 | 19.62 | 19.85 | 19.49 | 19.85 | 2,382,411 | +0.64(+3.34%) |
Jun 09, 2010 | 18.95 | 19.87 | 18.90 | 19.21 | 2,720,642 | +0.49(+2.63%) |
Jun 08, 2010 | 19.02 | 19.21 | 18.37 | 18.72 | 2,964,966 | -0.24(-1.28%) |
Jun 07, 2010 | 19.70 | 19.83 | 18.92 | 18.96 | 1,546,597 | -0.73(-3.73%) |
Jun 04, 2010 | 19.69 | 20.51 | 19.50 | 19.69 | 1,846,968 | -1.14(-5.48%) |
Jun 03, 2010 | 20.11 | 20.93 | 20.08 | 20.83 | 2,798,519 | +0.88(+4.39%) |
Jun 02, 2010 | 20.01 | 20.08 | 19.51 | 19.96 | 2,157,537 | +0.11(+0.54%) |
Jun 01, 2010 | 20.06 | 20.49 | 19.84 | 19.85 | 1,850,337 | -0.48(-2.35%) |
May 28, 2010 | 20.33 | 20.51 | 20.01 | 20.33 | 2,271,094 | -0.11(-0.56%) |
May 27, 2010 | 19.86 | 20.44 | 19.84 | 20.44 | 1,626,016 | +0.80(+4.07%) |
May 26, 2010 | 19.87 | 20.38 | 19.54 | 19.64 | 2,298,498 | -0.09(-0.43%) |
May 25, 2010 | 18.90 | 19.80 | 18.71 | 19.73 | 1,542 | +0.31(+1.58%) |
May 24, 2010 | 19.60 | 19.86 | 19.39 | 19.42 | 2,227,114 | -0.23(-1.16%) |
May 21, 2010 | 18.77 | 19.94 | 18.60 | 19.65 | 3,798,637 | +0.58(+3.07%) |
May 20, 2010 | 18.97 | 19.55 | 18.87 | 19.07 | 3,731,466 | -0.41(-2.09%) |
May 19, 2010 | 20.28 | 20.28 | 19.29 | 19.47 | 6,540,066 | -0.14(-0.69%) |
May 18, 2010 | 21.35 | 21.39 | 19.00 | 19.61 | 13,476,106 | -0.70(-3.44%) |
May 17, 2010 | 20.13 | 20.42 | 19.39 | 20.31 | 4,647,713 | +0.24(+1.21%) |
May 14, 2010 | 20.06 | 20.34 | 19.36 | 20.06 | 3,387,436 | -0.34(-1.64%) |
May 13, 2010 | 20.96 | 21.23 | 20.32 | 20.40 | 3,360,914 | -0.68(-3.25%) |
May 12, 2010 | 20.92 | 21.75 | 20.71 | 21.08 | 2,991,282 | +0.34(+1.65%) |
May 11, 2010 | 20.67 | 21.03 | 20.61 | 20.74 | 1,774,031 | +0.52(+2.57%) |
May 10, 2010 | 19.96 | 20.26 | 19.89 | 20.22 | 2,722,221 | +1.26(+6.66%) |
May 07, 2010 | 19.54 | 20.16 | 18.84 | 18.96 | 5,116,040 | -0.82(-4.15%) |
May 06, 2010 | 19.79 | 20.67 | 18.35 | 19.78 | 420 | -0.89(-4.31%) |
May 05, 2010 | 20.74 | 21.11 | 20.66 | 20.67 | 1,480,130 | -0.21(-0.99%) |
May 04, 2010 | 20.83 | 21.09 | 20.63 | 20.88 | 1,563,916 | -0.31(-1.48%) |