Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.67 | 17.80 | 17.21 | 17.67 | 8,939,267 | +0.08(+0.47%) |
Jul 29, 2010 | 17.42 | 17.79 | 17.21 | 17.58 | 331 | +0.37(+2.15%) |
Jul 28, 2010 | 17.21 | 17.49 | 17.17 | 17.21 | 8,499 | -0.36(-2.06%) |
Jul 27, 2010 | 17.58 | 17.99 | 17.39 | 17.58 | 7,747 | -0.08(-0.47%) |
Jul 26, 2010 | 17.70 | 17.95 | 17.47 | 17.66 | 7,686,847 | -0.02(-0.13%) |
Jul 23, 2010 | 17.27 | 17.86 | 17.08 | 17.68 | 8,535,229 | +0.29(+1.69%) |
Jul 22, 2010 | 16.73 | 17.42 | 16.59 | 17.39 | 132 | +0.97(+5.93%) |
Jul 21, 2010 | 17.02 | 17.18 | 16.38 | 16.41 | 7,766,661 | -0.31(-1.85%) |
Jul 20, 2010 | 16.72 | 16.75 | 16.01 | 16.72 | 6,425,441 | +0.21(+1.28%) |
Jul 19, 2010 | 16.60 | 16.65 | 16.10 | 16.51 | 6,614,048 | +0.09(+0.55%) |
Jul 16, 2010 | 16.43 | 17.06 | 16.35 | 16.42 | 8,517,579 | -0.48(-2.81%) |
Jul 15, 2010 | 17.58 | 17.62 | 16.80 | 16.90 | 10,135,698 | -0.64(-3.66%) |
Jul 14, 2010 | 17.87 | 17.87 | 17.36 | 17.54 | 9,734,552 | -0.53(-2.92%) |
Jul 13, 2010 | 17.86 | 18.16 | 17.67 | 18.07 | 132 | +0.60(+3.41%) |
Jul 12, 2010 | 17.75 | 17.75 | 17.22 | 17.47 | 7,652,869 | -0.29(-1.62%) |
Jul 09, 2010 | 17.76 | 17.78 | 17.00 | 17.76 | 8,455,008 | +0.65(+3.79%) |
Jul 08, 2010 | 17.12 | 17.24 | 16.73 | 17.11 | 7,671,846 | +0.20(+1.16%) |
Jul 07, 2010 | 16.33 | 16.93 | 16.16 | 16.91 | 14,472,803 | +0.58(+3.56%) |
Jul 06, 2010 | 16.33 | 17.21 | 16.12 | 16.33 | 7,106 | -0.05(-0.32%) |
Jul 02, 2010 | 16.38 | 16.88 | 16.11 | 16.38 | 6,793,394 | +0.02(+0.09%) |
Jul 01, 2010 | 16.56 | 16.90 | 15.81 | 16.37 | 12,851,341 | -0.33(-1.99%) |
Jun 30, 2010 | 16.66 | 17.05 | 16.54 | 16.70 | 4,640 | -0.02(-0.14%) |
Jun 29, 2010 | 16.69 | 17.52 | 16.60 | 16.72 | 4,078 | -1.44(-7.94%) |
Jun 25, 2010 | 18.16 | 18.24 | 17.83 | 18.16 | 10,566,411 | +0.27(+1.52%) |
Jun 24, 2010 | 18.47 | 18.47 | 17.82 | 17.89 | 2,312 | -0.69(-3.74%) |
Jun 23, 2010 | 18.56 | 18.79 | 18.32 | 18.59 | 6,966,266 | +0.10(+0.53%) |
Jun 22, 2010 | 18.72 | 18.99 | 18.44 | 18.49 | 8,178,833 | -0.21(-1.13%) |
Jun 21, 2010 | 19.33 | 19.47 | 18.57 | 18.70 | 7,405,750 | -0.26(-1.35%) |
Jun 18, 2010 | 18.96 | 19.09 | 18.76 | 18.96 | 7,614,078 | +0.14(+0.72%) |
Jun 17, 2010 | 18.96 | 19.10 | 18.50 | 18.82 | 6,254,560 | -0.05(-0.28%) |
Jun 16, 2010 | 19.05 | 19.24 | 18.75 | 18.87 | 7,272,009 | -0.38(-2.00%) |
Jun 15, 2010 | 18.96 | 19.30 | 18.78 | 19.26 | 9,522,056 | +0.48(+2.57%) |
Jun 14, 2010 | 18.59 | 19.27 | 18.58 | 18.78 | 14,870,998 | +0.66(+3.62%) |
Jun 11, 2010 | 17.69 | 18.14 | 17.47 | 18.12 | 9,154,983 | +0.08(+0.46%) |
Jun 10, 2010 | 17.55 | 18.07 | 17.54 | 18.04 | 8,705,684 | +0.88(+5.10%) |
Jun 09, 2010 | 17.37 | 17.95 | 17.07 | 17.16 | 10,789,413 | -0.01(-0.04%) |
Jun 08, 2010 | 17.00 | 17.22 | 16.48 | 17.17 | 11,912,344 | +0.35(+2.06%) |
Jun 07, 2010 | 17.96 | 18.04 | 16.81 | 16.82 | 15,155,427 | -0.97(-5.43%) |
Jun 04, 2010 | 17.79 | 18.62 | 17.70 | 17.79 | 12,986,353 | -1.18(-6.25%) |
Jun 03, 2010 | 19.43 | 19.55 | 18.81 | 18.97 | 8,915,637 | -0.26(-1.37%) |
Jun 02, 2010 | 18.62 | 19.28 | 18.50 | 19.24 | 70,357 | +0.80(+4.34%) |
Jun 01, 2010 | 18.65 | 19.12 | 18.41 | 18.44 | 530 | -0.48(-2.55%) |
May 28, 2010 | 18.92 | 19.31 | 18.74 | 18.92 | 9,150,915 | -0.34(-1.76%) |
May 27, 2010 | 18.56 | 19.27 | 18.41 | 19.26 | 10,122,173 | +1.31(+7.27%) |
May 26, 2010 | 18.56 | 18.89 | 17.92 | 17.95 | 132 | -0.26(-1.45%) |
May 25, 2010 | 17.26 | 18.31 | 17.05 | 18.22 | 4,514 | +0.20(+1.09%) |
May 24, 2010 | 18.40 | 18.63 | 17.95 | 18.02 | 12,053,394 | -0.29(-1.56%) |
May 21, 2010 | 17.37 | 18.43 | 17.34 | 18.31 | 17,317,306 | +0.50(+2.83%) |
May 20, 2010 | 17.78 | 18.38 | 17.69 | 17.80 | 20,419 | -1.34(-7.00%) |
May 19, 2010 | 18.86 | 19.73 | 18.67 | 19.14 | 12,080,918 | +0.14(+0.71%) |
May 18, 2010 | 19.90 | 20.05 | 18.95 | 19.01 | 30,969 | -0.54(-2.77%) |
May 17, 2010 | 19.73 | 19.99 | 18.95 | 19.55 | 9,375,880 | -0.19(-0.95%) |
May 14, 2010 | 19.74 | 20.05 | 19.43 | 19.74 | 9,360,225 | -0.44(-2.16%) |
May 13, 2010 | 20.46 | 20.63 | 20.17 | 20.17 | 6,353,241 | -0.41(-1.98%) |
May 12, 2010 | 20.39 | 20.63 | 20.15 | 20.58 | 6,351,226 | +0.44(+2.21%) |
May 11, 2010 | 20.60 | 20.66 | 20.03 | 20.14 | 12,216 | -0.21(-1.04%) |
May 10, 2010 | 20.30 | 20.37 | 20.02 | 20.35 | 15,555,795 | +1.30(+6.80%) |
May 07, 2010 | 19.29 | 20.02 | 18.74 | 19.05 | 24,444,762 | -0.59(-2.99%) |
May 06, 2010 | 19.62 | 21.13 | 18.07 | 19.64 | 4,556 | -0.78(-3.83%) |
May 05, 2010 | 20.94 | 21.41 | 20.42 | 20.42 | 12,661,450 | -0.41(-1.95%) |
May 04, 2010 | 21.46 | 21.49 | 20.68 | 20.83 | 31,721 | -1.00(-4.59%) |