Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 20.11 | 20.21 | 19.60 | 20.11 | 3,839,270 | +0.07(+0.34%) |
Jul 29, 2010 | 20.21 | 20.34 | 19.76 | 20.05 | 3,885,856 | -0.02(-0.10%) |
Jul 28, 2010 | 20.07 | 20.32 | 19.76 | 20.07 | 225 | +0.00(+0.00%) |
Jul 27, 2010 | 20.07 | 20.73 | 19.72 | 20.07 | 300 | -0.45(-2.17%) |
Jul 26, 2010 | 20.29 | 20.55 | 20.01 | 20.51 | 4,578,874 | +0.39(+1.93%) |
Jul 23, 2010 | 19.40 | 20.14 | 19.15 | 20.12 | 5,470,431 | +0.53(+2.72%) |
Jul 22, 2010 | 19.04 | 19.74 | 19.17 | 19.59 | 7,697,547 | +0.55(+2.90%) |
Jul 21, 2010 | 19.09 | 19.23 | 18.38 | 19.04 | 16,057,710 | +1.52(+8.68%) |
Jul 20, 2010 | 17.52 | 17.62 | 16.57 | 17.52 | 4,356,025 | +0.49(+2.90%) |
Jul 19, 2010 | 16.98 | 17.09 | 16.74 | 17.02 | 3,950,624 | +0.22(+1.33%) |
Jul 16, 2010 | 16.80 | 17.58 | 16.75 | 16.80 | 5,625,121 | -0.71(-4.04%) |
Jul 15, 2010 | 17.71 | 17.89 | 17.08 | 17.51 | 4,173,194 | -0.17(-0.99%) |
Jul 14, 2010 | 17.68 | 17.92 | 17.34 | 17.68 | 4,360,794 | -0.14(-0.76%) |
Jul 13, 2010 | 17.84 | 18.31 | 17.63 | 17.82 | 5,107,477 | +0.69(+4.02%) |
Jul 12, 2010 | 17.25 | 17.47 | 16.94 | 17.13 | 4,064,627 | -0.12(-0.67%) |
Jul 09, 2010 | 17.25 | 17.33 | 16.52 | 17.25 | 5,655,063 | +0.74(+4.46%) |
Jul 08, 2010 | 16.59 | 16.76 | 16.14 | 16.51 | 5,248,858 | -0.13(-0.76%) |
Jul 07, 2010 | 15.79 | 16.64 | 15.72 | 16.64 | 7,053,043 | +0.86(+5.47%) |
Jul 06, 2010 | 15.90 | 16.22 | 15.52 | 15.77 | 953 | +0.20(+1.31%) |
Jul 02, 2010 | 15.57 | 15.99 | 15.39 | 15.57 | 6,265,222 | -0.29(-1.83%) |
Jul 01, 2010 | 16.34 | 16.47 | 15.60 | 15.86 | 103 | -0.58(-3.54%) |
Jun 30, 2010 | 16.06 | 16.80 | 16.06 | 16.44 | 1,530 | +0.16(+1.01%) |
Jun 29, 2010 | 17.68 | 17.71 | 16.19 | 16.28 | 14,803,284 | -2.43(-13.00%) |
Jun 25, 2010 | 18.71 | 18.71 | 17.99 | 18.71 | 7,631,553 | +0.70(+3.87%) |
Jun 24, 2010 | 18.33 | 18.54 | 17.94 | 18.01 | 4,855,577 | -0.42(-2.26%) |
Jun 23, 2010 | 18.75 | 18.78 | 18.23 | 18.43 | 4,904,615 | -0.32(-1.71%) |
Jun 22, 2010 | 19.53 | 19.61 | 18.64 | 18.75 | 3,140,975 | -0.64(-3.30%) |
Jun 21, 2010 | 19.86 | 20.01 | 19.28 | 19.39 | 3,201,332 | -0.02(-0.10%) |
Jun 18, 2010 | 19.41 | 19.54 | 19.22 | 19.41 | 2,801,969 | +0.08(+0.40%) |
Jun 17, 2010 | 19.52 | 19.53 | 18.95 | 19.33 | 2,909,467 | -0.07(-0.35%) |
Jun 16, 2010 | 19.42 | 19.75 | 19.28 | 19.40 | 4,232,778 | -0.21(-1.09%) |
Jun 15, 2010 | 19.00 | 19.65 | 18.94 | 19.61 | 3,769,684 | +0.91(+4.87%) |
Jun 14, 2010 | 18.95 | 19.32 | 18.64 | 18.70 | 3,034,983 | -0.15(-0.82%) |
Jun 11, 2010 | 18.37 | 18.90 | 18.37 | 18.85 | 3,449,163 | +0.15(+0.83%) |
Jun 10, 2010 | 18.62 | 18.83 | 18.37 | 18.70 | 4,960,988 | +0.60(+3.32%) |
Jun 09, 2010 | 18.55 | 18.74 | 17.95 | 18.10 | 6,189,321 | -0.25(-1.37%) |
Jun 08, 2010 | 17.59 | 18.35 | 17.40 | 18.35 | 103 | +0.73(+4.12%) |
Jun 07, 2010 | 18.39 | 18.43 | 17.57 | 17.62 | 6,248,635 | -0.73(-3.96%) |
Jun 04, 2010 | 18.35 | 19.80 | 18.21 | 18.35 | 8,372,696 | -1.64(-8.18%) |
Jun 03, 2010 | 19.91 | 20.18 | 19.57 | 19.99 | 3,695,900 | +0.17(+0.88%) |
Jun 02, 2010 | 19.42 | 19.82 | 19.23 | 19.81 | 3,409 | +0.56(+2.92%) |
Jun 01, 2010 | 19.66 | 20.01 | 19.23 | 19.25 | 103 | -0.75(-3.77%) |
May 28, 2010 | 20.01 | 20.65 | 19.79 | 20.01 | 2,996,551 | -0.57(-2.78%) |
May 27, 2010 | 20.35 | 20.60 | 19.98 | 20.58 | 4,366,366 | +0.96(+4.88%) |
May 26, 2010 | 19.11 | 20.37 | 19.09 | 19.62 | 309 | +0.73(+3.84%) |
May 25, 2010 | 18.59 | 19.12 | 18.28 | 18.89 | 1,033 | -0.68(-3.46%) |
May 24, 2010 | 19.77 | 20.33 | 19.54 | 19.57 | 4,634,728 | -0.34(-1.70%) |
May 21, 2010 | 18.43 | 20.09 | 18.28 | 19.91 | 11,052,816 | +1.12(+5.98%) |
May 20, 2010 | 18.83 | 19.52 | 18.70 | 18.79 | 8,848,762 | -1.61(-7.88%) |
May 19, 2010 | 20.61 | 20.90 | 19.97 | 20.39 | 5,052,943 | -0.42(-2.00%) |
May 18, 2010 | 22.32 | 22.32 | 20.72 | 20.81 | 309 | -0.44(-2.05%) |
May 17, 2010 | 21.82 | 22.16 | 20.69 | 21.24 | 7,581,230 | -0.60(-2.75%) |
May 14, 2010 | 21.84 | 22.69 | 21.59 | 21.84 | 5,001,387 | -0.93(-4.08%) |
May 13, 2010 | 23.27 | 23.31 | 22.64 | 22.77 | 2,944,928 | -0.54(-2.32%) |
May 12, 2010 | 22.15 | 23.42 | 22.15 | 23.32 | 5,916,370 | +1.40(+6.40%) |
May 11, 2010 | 22.06 | 22.26 | 21.90 | 21.91 | 5,827,602 | +0.24(+1.12%) |
May 10, 2010 | 21.38 | 21.67 | 21.26 | 21.67 | 6,534,059 | +1.95(+9.86%) |
May 07, 2010 | 21.77 | 21.77 | 19.57 | 19.72 | 16,293,601 | -1.58(-7.41%) |
May 06, 2010 | 21.30 | 23.02 | 19.36 | 21.30 | 723 | -0.26(-1.21%) |
May 05, 2010 | 22.02 | 22.61 | 21.55 | 21.56 | 7,119,237 | -0.63(-2.83%) |
May 04, 2010 | 22.27 | 22.70 | 21.97 | 22.19 | 103 | -0.54(-2.38%) |