Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.84 | 19.98 | 19.63 | 19.84 | 2,068,232 | -0.08(-0.38%) |
Jul 29, 2010 | 19.54 | 20.36 | 19.44 | 19.92 | 5,140,249 | +0.84(+4.42%) |
Jul 28, 2010 | 19.07 | 19.38 | 19.04 | 19.07 | 3,463 | -0.20(-1.05%) |
Jul 27, 2010 | 19.28 | 19.75 | 19.23 | 19.28 | 2,604 | -0.18(-0.91%) |
Jul 26, 2010 | 18.99 | 19.45 | 18.88 | 19.45 | 1,734,295 | +0.40(+2.08%) |
Jul 23, 2010 | 18.92 | 19.16 | 18.75 | 19.06 | 2,432,987 | +0.14(+0.76%) |
Jul 22, 2010 | 18.90 | 19.09 | 18.80 | 18.91 | 4,845,371 | +0.23(+1.22%) |
Jul 21, 2010 | 18.80 | 19.07 | 18.42 | 18.69 | 3,535,169 | -0.12(-0.63%) |
Jul 20, 2010 | 18.80 | 18.81 | 17.95 | 18.80 | 2,279,699 | +0.40(+2.20%) |
Jul 19, 2010 | 18.55 | 18.66 | 18.25 | 18.40 | 2,042,995 | -0.08(-0.46%) |
Jul 16, 2010 | 18.48 | 19.03 | 18.39 | 18.48 | 3,315,660 | -0.45(-2.36%) |
Jul 15, 2010 | 18.87 | 18.98 | 18.40 | 18.93 | 2,430,801 | +0.07(+0.36%) |
Jul 14, 2010 | 19.03 | 19.06 | 18.69 | 18.86 | 2,247,001 | -0.24(-1.24%) |
Jul 13, 2010 | 18.70 | 19.18 | 18.70 | 19.10 | 2,646,325 | +0.56(+3.00%) |
Jul 12, 2010 | 18.51 | 18.68 | 18.39 | 18.54 | 2,768,764 | -0.03(-0.14%) |
Jul 09, 2010 | 18.57 | 18.60 | 17.95 | 18.57 | 3,382,440 | +0.62(+3.47%) |
Jul 08, 2010 | 17.35 | 17.98 | 17.30 | 17.94 | 3,879,133 | +0.78(+4.57%) |
Jul 07, 2010 | 16.62 | 17.19 | 16.56 | 17.16 | 3,358,088 | +0.53(+3.19%) |
Jul 06, 2010 | 16.63 | 17.21 | 16.49 | 16.63 | 2,540 | -0.22(-1.30%) |
Jul 02, 2010 | 16.85 | 17.06 | 16.61 | 16.85 | 2,827,796 | +0.15(+0.91%) |
Jul 01, 2010 | 16.70 | 16.93 | 16.39 | 16.70 | 2,655,883 | -0.08(-0.50%) |
Jun 30, 2010 | 16.85 | 17.14 | 16.43 | 16.78 | 6,719,934 | -0.08(-0.45%) |
Jun 29, 2010 | 16.86 | 17.73 | 16.84 | 16.86 | 1,413 | -1.68(-9.09%) |
Jun 25, 2010 | 18.54 | 18.72 | 17.44 | 18.54 | 7,652,841 | +1.19(+6.84%) |
Jun 24, 2010 | 17.76 | 17.79 | 17.32 | 17.35 | 2,697,750 | -0.45(-2.51%) |
Jun 23, 2010 | 17.49 | 18.01 | 17.45 | 17.80 | 3,536,147 | +0.34(+1.93%) |
Jun 22, 2010 | 17.99 | 18.02 | 17.44 | 17.46 | 3,471,318 | -0.40(-2.26%) |
Jun 21, 2010 | 17.93 | 18.17 | 17.78 | 17.87 | 2,573,654 | +0.09(+0.52%) |
Jun 18, 2010 | 17.78 | 17.93 | 17.52 | 17.78 | 3,802,354 | +0.24(+1.34%) |
Jun 17, 2010 | 18.48 | 18.53 | 17.31 | 17.54 | 6,233,568 | -0.79(-4.32%) |
Jun 16, 2010 | 17.59 | 18.42 | 17.50 | 18.33 | 9,147,018 | +0.45(+2.50%) |
Jun 15, 2010 | 16.98 | 17.92 | 16.94 | 17.89 | 7,266,089 | +1.11(+6.63%) |
Jun 14, 2010 | 16.77 | 17.01 | 16.54 | 16.77 | 5,025,780 | +0.19(+1.17%) |
Jun 11, 2010 | 16.26 | 16.60 | 16.14 | 16.58 | 3,309,037 | +0.17(+1.03%) |
Jun 10, 2010 | 16.19 | 16.43 | 15.89 | 16.41 | 3,752,299 | +0.58(+3.67%) |
Jun 09, 2010 | 16.18 | 16.29 | 15.75 | 15.83 | 4,603,418 | -0.14(-0.90%) |
Jun 08, 2010 | 15.89 | 16.26 | 15.59 | 15.97 | 4,189,256 | +0.18(+1.12%) |
Jun 07, 2010 | 15.92 | 16.06 | 15.63 | 15.80 | 6,098,410 | -0.12(-0.74%) |
Jun 04, 2010 | 15.91 | 16.53 | 15.89 | 15.91 | 6,636,745 | -0.67(-4.06%) |
Jun 03, 2010 | 16.71 | 17.09 | 16.48 | 16.59 | 6,827,245 | -0.18(-1.06%) |
Jun 02, 2010 | 16.39 | 16.82 | 16.20 | 16.76 | 35,051 | +0.51(+3.11%) |
Jun 01, 2010 | 17.19 | 17.19 | 16.23 | 16.26 | 7,649,953 | -1.01(-5.85%) |
May 28, 2010 | 17.27 | 17.57 | 17.18 | 17.27 | 4,148,746 | -0.32(-1.82%) |
May 27, 2010 | 17.17 | 18.10 | 17.17 | 17.59 | 7,436,024 | +0.00(+0.00%) |
May 26, 2010 | 18.06 | 18.32 | 17.49 | 17.59 | 62,073 | -0.30(-1.70%) |
May 25, 2010 | 17.45 | 17.94 | 17.32 | 17.89 | 4,865,188 | +0.08(+0.43%) |
May 24, 2010 | 18.51 | 18.64 | 17.82 | 17.82 | 3,759,839 | -0.73(-3.95%) |
May 21, 2010 | 17.41 | 18.57 | 17.41 | 18.55 | 7,430,737 | +0.68(+3.82%) |
May 20, 2010 | 17.79 | 18.19 | 17.67 | 17.87 | 5,840 | -0.25(-1.40%) |
May 19, 2010 | 17.55 | 18.35 | 17.55 | 18.12 | 6,480,238 | +0.40(+2.28%) |
May 18, 2010 | 18.30 | 18.49 | 17.71 | 17.72 | 118 | -0.36(-1.98%) |
May 17, 2010 | 18.05 | 18.35 | 17.64 | 18.07 | 3,615,442 | -0.01(-0.05%) |
May 14, 2010 | 18.08 | 18.23 | 17.89 | 18.08 | 5,928,466 | -0.11(-0.60%) |
May 13, 2010 | 18.61 | 19.01 | 17.41 | 18.19 | 17,602,654 | -0.49(-2.65%) |
May 12, 2010 | 18.30 | 19.01 | 18.30 | 18.69 | 5,216,557 | +0.44(+2.44%) |
May 11, 2010 | 18.68 | 18.70 | 18.14 | 18.24 | 8,321,405 | -0.01(-0.05%) |
May 10, 2010 | 18.02 | 18.26 | 17.83 | 18.25 | 23,179,404 | -1.33(-6.81%) |
May 07, 2010 | 19.67 | 20.03 | 19.15 | 19.58 | 7,414,401 | -0.15(-0.76%) |
May 06, 2010 | 20.41 | 21.00 | 18.65 | 19.73 | 10,220,545 | -0.55(-2.71%) |
May 05, 2010 | 20.60 | 20.93 | 20.23 | 20.28 | 4,116,661 | -0.22(-1.08%) |
May 04, 2010 | 20.91 | 20.91 | 20.21 | 20.51 | 5,294,148 | -0.65(-3.05%) |