Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.00 | 19.12 | 18.40 | 19.00 | 9,532,360 | +0.25(+1.33%) |
Jul 29, 2010 | 18.94 | 19.06 | 18.64 | 18.75 | 205,432 | -0.58(-3.02%) |
Jul 28, 2010 | 19.33 | 19.44 | 19.17 | 19.33 | 738 | +0.00(+0.00%) |
Jul 27, 2010 | 19.33 | 19.59 | 19.29 | 19.33 | 98,644 | +0.03(+0.14%) |
Jul 26, 2010 | 19.17 | 19.43 | 19.16 | 19.30 | 5,534,475 | +0.12(+0.62%) |
Jul 23, 2010 | 19.07 | 19.24 | 18.98 | 19.19 | 7,470,913 | +0.12(+0.66%) |
Jul 22, 2010 | 18.89 | 19.24 | 18.89 | 19.06 | 63,853 | +0.25(+1.33%) |
Jul 21, 2010 | 19.05 | 19.05 | 18.71 | 18.81 | 6,262,603 | -0.20(-1.06%) |
Jul 20, 2010 | 19.01 | 19.04 | 18.45 | 19.01 | 5,247,464 | +0.42(+2.24%) |
Jul 19, 2010 | 18.71 | 18.71 | 18.47 | 18.60 | 5,410,534 | +0.03(+0.15%) |
Jul 16, 2010 | 18.57 | 19.10 | 18.56 | 18.57 | 10,110,666 | -0.09(-0.48%) |
Jul 15, 2010 | 18.50 | 18.74 | 18.43 | 18.66 | 5,207,971 | -0.02(-0.11%) |
Jul 14, 2010 | 18.64 | 18.83 | 18.53 | 18.68 | 47,731 | -0.06(-0.30%) |
Jul 13, 2010 | 18.66 | 18.92 | 18.61 | 18.73 | 44,821 | +0.21(+1.12%) |
Jul 12, 2010 | 18.48 | 18.55 | 18.39 | 18.53 | 3,931,920 | -0.03(-0.15%) |
Jul 09, 2010 | 18.55 | 18.61 | 18.20 | 18.55 | 6,866,182 | +0.01(+0.04%) |
Jul 08, 2010 | 18.49 | 18.58 | 18.39 | 18.55 | 193,743 | +0.26(+1.40%) |
Jul 07, 2010 | 18.01 | 18.32 | 17.89 | 18.29 | 8,054,418 | +0.39(+2.17%) |
Jul 06, 2010 | 17.86 | 18.10 | 17.76 | 17.90 | 10,226 | +0.19(+1.10%) |
Jul 02, 2010 | 17.71 | 18.01 | 17.37 | 17.71 | 8,942,519 | -0.11(-0.62%) |
Jul 01, 2010 | 18.08 | 18.19 | 17.71 | 17.82 | 7,633,926 | -0.11(-0.62%) |
Jun 30, 2010 | 18.08 | 18.13 | 17.83 | 17.93 | 60,544 | -0.10(-0.58%) |
Jun 29, 2010 | 18.26 | 18.39 | 17.98 | 18.03 | 89,946 | -0.26(-1.40%) |
Jun 25, 2010 | 18.29 | 18.48 | 18.24 | 18.29 | 13,262,917 | -0.08(-0.45%) |
Jun 24, 2010 | 18.65 | 18.82 | 18.25 | 18.37 | 10,825,911 | -0.37(-1.96%) |
Jun 23, 2010 | 18.36 | 18.88 | 18.36 | 18.74 | 87,619 | +0.24(+1.28%) |
Jun 22, 2010 | 18.85 | 18.85 | 18.46 | 18.51 | 127,389 | -0.35(-1.88%) |
Jun 21, 2010 | 19.09 | 19.15 | 18.74 | 18.86 | 7,416,545 | -0.02(-0.11%) |
Jun 18, 2010 | 18.88 | 19.19 | 18.87 | 18.88 | 9,712,243 | -0.22(-1.16%) |
Jun 17, 2010 | 18.65 | 19.21 | 18.64 | 19.10 | 19,474 | +0.51(+2.73%) |
Jun 16, 2010 | 18.43 | 18.60 | 18.37 | 18.60 | 8,408,426 | +0.05(+0.26%) |
Jun 15, 2010 | 17.96 | 18.55 | 17.92 | 18.55 | 24,881 | +0.74(+4.13%) |
Jun 14, 2010 | 17.87 | 17.99 | 17.78 | 17.81 | 4,604,701 | +0.01(+0.04%) |
Jun 11, 2010 | 17.49 | 17.82 | 17.37 | 17.80 | 6,229,532 | +0.17(+0.98%) |
Jun 10, 2010 | 17.53 | 17.80 | 17.42 | 17.63 | 115,310 | +0.32(+1.85%) |
Jun 09, 2010 | 17.39 | 17.67 | 17.25 | 17.31 | 6,814,084 | +0.03(+0.16%) |
Jun 08, 2010 | 17.28 | 17.29 | 16.96 | 17.28 | 550,911 | +0.26(+1.55%) |
Jun 07, 2010 | 17.22 | 17.36 | 17.01 | 17.02 | 5,799,049 | -0.22(-1.27%) |
Jun 04, 2010 | 17.24 | 17.57 | 17.22 | 17.24 | 8,547,146 | -0.49(-2.76%) |
Jun 03, 2010 | 17.74 | 17.79 | 17.60 | 17.73 | 4,263,443 | -0.02(-0.12%) |
Jun 02, 2010 | 17.44 | 17.76 | 17.37 | 17.75 | 30,801 | +0.39(+2.24%) |
Jun 01, 2010 | 17.39 | 17.69 | 17.24 | 17.36 | 19,310 | -0.19(-1.07%) |
May 28, 2010 | 17.55 | 17.74 | 17.50 | 17.55 | 9,143,933 | -0.11(-0.63%) |
May 27, 2010 | 17.42 | 17.67 | 17.35 | 17.66 | 7,802,132 | +0.39(+2.25%) |
May 26, 2010 | 17.29 | 17.41 | 17.17 | 17.27 | 63,375 | +0.12(+0.69%) |
May 25, 2010 | 17.03 | 17.17 | 16.82 | 17.15 | 78,388 | -0.15(-0.88%) |
May 24, 2010 | 17.55 | 17.55 | 17.30 | 17.30 | 8,947,345 | -0.34(-1.93%) |
May 21, 2010 | 17.27 | 17.80 | 17.26 | 17.64 | 11,275,867 | +0.02(+0.12%) |
May 20, 2010 | 17.93 | 17.98 | 17.60 | 17.62 | 181,874 | -0.90(-4.84%) |
May 19, 2010 | 18.47 | 18.60 | 18.33 | 18.52 | 6,314,199 | -0.03(-0.15%) |
May 18, 2010 | 18.92 | 19.04 | 18.53 | 18.55 | 310,423 | -0.22(-1.15%) |
May 17, 2010 | 18.53 | 18.81 | 18.38 | 18.76 | 8,594,273 | +0.28(+1.49%) |
May 14, 2010 | 18.49 | 18.73 | 18.42 | 18.49 | 6,951,534 | -0.26(-1.40%) |
May 13, 2010 | 18.92 | 19.05 | 18.64 | 18.75 | 6,649,107 | -0.24(-1.27%) |
May 12, 2010 | 18.67 | 19.03 | 18.59 | 18.99 | 8,707,481 | +0.33(+1.78%) |
May 11, 2010 | 18.59 | 18.78 | 18.48 | 18.66 | 118,968 | +0.28(+1.54%) |
May 10, 2010 | 18.33 | 18.40 | 18.22 | 18.38 | 9,029,298 | +0.46(+2.58%) |
May 07, 2010 | 17.88 | 18.14 | 17.65 | 17.91 | 17,176,182 | +0.26(+1.45%) |
May 06, 2010 | 18.20 | 18.25 | 17.11 | 17.66 | 13,359,532 | -0.18(-1.01%) |
May 05, 2010 | 17.90 | 18.31 | 17.80 | 17.84 | 16,092,112 | -0.27(-1.49%) |
May 04, 2010 | 19.02 | 19.09 | 17.98 | 18.11 | 24,408 | -1.04(-5.41%) |