Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.57 | 19.10 | 18.35 | 18.86 | 1,551,133 | -0.02(-0.09%) |
Jul 29, 2010 | 19.51 | 19.63 | 18.63 | 18.87 | 1,781,911 | -0.45(-2.33%) |
Jul 28, 2010 | 19.36 | 19.61 | 19.19 | 19.32 | 1,428,322 | -0.04(-0.21%) |
Jul 27, 2010 | 19.71 | 19.82 | 19.31 | 19.36 | 1,540,866 | -0.15(-0.78%) |
Jul 26, 2010 | 19.15 | 19.63 | 19.06 | 19.52 | 2,299,463 | +0.36(+1.89%) |
Jul 23, 2010 | 19.52 | 20.15 | 18.92 | 19.15 | 5,458,811 | -1.54(-7.46%) |
Jul 22, 2010 | 20.22 | 20.79 | 19.35 | 20.70 | 3,352,238 | +0.79(+3.96%) |
Jul 21, 2010 | 20.53 | 20.53 | 19.76 | 19.91 | 1,903,933 | -0.43(-2.10%) |
Jul 20, 2010 | 18.93 | 20.41 | 18.90 | 20.34 | 3,208,157 | +1.24(+6.49%) |
Jul 19, 2010 | 19.47 | 19.56 | 18.88 | 19.10 | 2,967,627 | -0.38(-1.94%) |
Jul 16, 2010 | 20.41 | 20.55 | 19.39 | 19.48 | 2,131,497 | -1.11(-5.39%) |
Jul 15, 2010 | 20.67 | 20.76 | 20.13 | 20.59 | 1,374,883 | -0.13(-0.62%) |
Jul 14, 2010 | 20.77 | 20.77 | 20.42 | 20.71 | 1,330,538 | -0.11(-0.54%) |
Jul 13, 2010 | 20.18 | 20.89 | 20.09 | 20.83 | 2,489,308 | +1.23(+6.28%) |
Jul 12, 2010 | 19.80 | 19.93 | 19.24 | 19.60 | 1,401,987 | -0.32(-1.62%) |
Jul 09, 2010 | 19.04 | 19.96 | 18.96 | 19.92 | 2,632,412 | +0.89(+4.69%) |
Jul 08, 2010 | 18.57 | 19.04 | 18.49 | 19.02 | 2,400,523 | +0.68(+3.68%) |
Jul 07, 2010 | 17.56 | 18.38 | 17.52 | 18.35 | 1,496,439 | +0.84(+4.83%) |
Jul 06, 2010 | 18.01 | 18.41 | 17.46 | 17.50 | 1,877,884 | -0.32(-1.80%) |
Jul 02, 2010 | 18.13 | 18.47 | 17.78 | 17.83 | 1,401,359 | -0.24(-1.34%) |
Jul 01, 2010 | 18.09 | 18.20 | 17.38 | 18.07 | 1,756,227 | +0.16(+0.90%) |
Jun 30, 2010 | 17.88 | 18.31 | 17.76 | 17.91 | 1,944,445 | +0.05(+0.27%) |
Jun 29, 2010 | 18.41 | 18.56 | 17.83 | 17.86 | 1,816,601 | -1.02(-5.41%) |
Jun 25, 2010 | 18.80 | 19.10 | 18.63 | 18.88 | 1,524,364 | +0.09(+0.47%) |
Jun 24, 2010 | 19.43 | 19.52 | 18.75 | 18.79 | 1,565,402 | -0.80(-4.11%) |
Jun 23, 2010 | 19.27 | 19.76 | 19.10 | 19.60 | 2,052,239 | +0.43(+2.22%) |
Jun 22, 2010 | 19.79 | 20.05 | 19.13 | 19.17 | 1,973,735 | -0.50(-2.54%) |
Jun 21, 2010 | 20.81 | 20.81 | 19.59 | 19.67 | 2,867,244 | -0.84(-4.08%) |
Jun 18, 2010 | 20.59 | 20.87 | 20.25 | 20.50 | 1,230,477 | -0.09(-0.43%) |
Jun 17, 2010 | 20.67 | 20.71 | 20.26 | 20.59 | 1,074,691 | +0.03(+0.16%) |
Jun 16, 2010 | 20.59 | 20.71 | 20.46 | 20.56 | 1,575,765 | -0.14(-0.70%) |
Jun 15, 2010 | 20.67 | 20.80 | 20.47 | 20.71 | 1,190,526 | +0.21(+1.02%) |
Jun 14, 2010 | 20.21 | 20.62 | 20.14 | 20.50 | 1,608,519 | +0.37(+1.84%) |
Jun 11, 2010 | 19.35 | 20.13 | 19.33 | 20.13 | 1,799,142 | +0.51(+2.63%) |
Jun 10, 2010 | 19.84 | 20.13 | 19.37 | 19.61 | 2,453,671 | +0.09(+0.45%) |
Jun 09, 2010 | 19.43 | 20.10 | 19.31 | 19.52 | 2,055,103 | +0.29(+1.51%) |
Jun 08, 2010 | 19.05 | 19.37 | 18.52 | 19.23 | 2,402,377 | +0.19(+0.97%) |
Jun 07, 2010 | 20.01 | 20.05 | 18.99 | 19.05 | 2,028,899 | -0.95(-4.75%) |
Jun 04, 2010 | 20.31 | 20.46 | 19.88 | 20.00 | 2,317,998 | -0.68(-3.31%) |
Jun 03, 2010 | 20.48 | 20.78 | 20.36 | 20.68 | 935,489 | +0.15(+0.74%) |
Jun 02, 2010 | 20.16 | 20.53 | 19.61 | 20.53 | 1,208,462 | +0.54(+2.70%) |
Jun 01, 2010 | 20.32 | 20.71 | 19.99 | 19.99 | 1,450,269 | -0.52(-2.55%) |
May 28, 2010 | 20.78 | 21.12 | 20.38 | 20.51 | 1,370,122 | -0.27(-1.28%) |
May 27, 2010 | 20.70 | 20.98 | 20.31 | 20.78 | 2,067,268 | +0.47(+2.34%) |
May 26, 2010 | 20.49 | 20.81 | 20.23 | 20.30 | 1,243,363 | -0.13(-0.63%) |
May 25, 2010 | 19.84 | 20.48 | 19.24 | 20.43 | 2,031,463 | -0.07(-0.35%) |
May 24, 2010 | 20.46 | 20.92 | 20.41 | 20.50 | 989,495 | +0.07(+0.35%) |
May 21, 2010 | 20.07 | 20.87 | 19.71 | 20.43 | 2,673,164 | -0.08(-0.39%) |
May 20, 2010 | 20.35 | 21.04 | 20.27 | 20.51 | 2,230,597 | -0.97(-4.49%) |
May 19, 2010 | 21.57 | 21.92 | 21.05 | 21.48 | 1,418,732 | -0.14(-0.63%) |
May 18, 2010 | 21.88 | 22.08 | 21.45 | 21.61 | 1,716,363 | -0.02(-0.11%) |
May 17, 2010 | 21.56 | 22.01 | 20.83 | 21.64 | 1,957,184 | -0.02(-0.07%) |
May 14, 2010 | 22.15 | 22.23 | 21.48 | 21.66 | 1,266,880 | -0.63(-2.82%) |
May 13, 2010 | 22.30 | 22.64 | 22.13 | 22.28 | 1,684,006 | -0.20(-0.89%) |
May 12, 2010 | 22.28 | 22.56 | 22.15 | 22.48 | 1,479,749 | +0.35(+1.56%) |
May 11, 2010 | 22.27 | 22.64 | 21.25 | 22.14 | 2,962,744 | +0.89(+4.20%) |
May 10, 2010 | 21.00 | 21.28 | 20.79 | 21.24 | 1,279,729 | +0.98(+4.84%) |
May 07, 2010 | 20.64 | 21.05 | 19.93 | 20.26 | 2,672,810 | -0.56(-2.67%) |
May 06, 2010 | 21.48 | 21.77 | 19.59 | 20.82 | 2,239,604 | -0.72(-3.32%) |
May 05, 2010 | 21.62 | 22.15 | 21.24 | 21.53 | 1,772,391 | -0.20(-0.93%) |
May 04, 2010 | 22.40 | 22.40 | 21.64 | 21.74 | 1,438,972 | -0.88(-3.91%) |