Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.06 | 16.12 | 15.64 | 16.06 | 15,099,339 | +0.20(+1.27%) |
Jul 29, 2010 | 16.25 | 16.27 | 15.59 | 15.86 | 2,065 | -0.52(-3.17%) |
Jul 28, 2010 | 16.38 | 16.50 | 15.93 | 16.38 | 2,683 | +0.00(+0.00%) |
Jul 27, 2010 | 16.38 | 17.03 | 16.30 | 16.38 | 1,988 | -0.50(-2.98%) |
Jul 26, 2010 | 16.44 | 16.90 | 16.33 | 16.88 | 16,271,874 | +0.53(+3.27%) |
Jul 23, 2010 | 16.08 | 16.37 | 15.95 | 16.35 | 15,816,627 | +0.22(+1.34%) |
Jul 22, 2010 | 15.64 | 16.21 | 15.62 | 16.13 | 17,834,142 | +0.66(+4.25%) |
Jul 21, 2010 | 15.80 | 15.81 | 15.38 | 15.47 | 13,094,518 | -0.27(-1.72%) |
Jul 20, 2010 | 15.75 | 15.81 | 15.21 | 15.75 | 14,862,784 | +0.31(+2.01%) |
Jul 19, 2010 | 15.51 | 15.54 | 15.30 | 15.44 | 10,611,874 | +0.00(+0.00%) |
Jul 16, 2010 | 15.44 | 16.01 | 15.40 | 15.44 | 19,186,486 | -0.65(-4.02%) |
Jul 15, 2010 | 16.09 | 16.14 | 15.79 | 16.08 | 12,444,812 | +0.01(+0.05%) |
Jul 14, 2010 | 16.24 | 16.24 | 15.90 | 16.07 | 649 | -0.22(-1.37%) |
Jul 13, 2010 | 15.83 | 16.41 | 15.77 | 16.30 | 23,077,284 | +0.62(+3.93%) |
Jul 12, 2010 | 15.68 | 15.79 | 15.49 | 15.68 | 22,378,746 | -0.05(-0.34%) |
Jul 09, 2010 | 15.74 | 15.74 | 15.42 | 15.74 | 25,587,956 | +0.15(+0.99%) |
Jul 08, 2010 | 15.82 | 15.90 | 15.44 | 15.58 | 4,122 | -0.14(-0.88%) |
Jul 07, 2010 | 15.44 | 15.73 | 15.13 | 15.72 | 24,127,820 | +0.35(+2.26%) |
Jul 06, 2010 | 15.74 | 15.90 | 15.20 | 15.37 | 5,391 | -0.24(-1.53%) |
Jul 02, 2010 | 15.61 | 15.82 | 15.41 | 15.61 | 15,477,930 | -0.11(-0.69%) |
Jul 01, 2010 | 15.83 | 15.99 | 15.42 | 15.72 | 29,339,828 | -0.01(-0.05%) |
Jun 30, 2010 | 15.85 | 16.07 | 15.68 | 15.73 | 1,073 | -0.17(-1.07%) |
Jun 29, 2010 | 16.13 | 16.16 | 15.79 | 15.90 | 21,652,898 | -0.53(-3.24%) |
Jun 25, 2010 | 16.43 | 16.64 | 16.27 | 16.43 | 27,618,816 | +0.07(+0.42%) |
Jun 24, 2010 | 16.44 | 16.66 | 16.22 | 16.36 | 2,726 | -0.47(-2.79%) |
Jun 23, 2010 | 16.72 | 17.04 | 16.50 | 16.83 | 18,143,416 | +0.07(+0.41%) |
Jun 22, 2010 | 17.46 | 17.51 | 16.74 | 16.76 | 651 | -0.58(-3.33%) |
Jun 21, 2010 | 17.57 | 17.70 | 17.28 | 17.34 | 17,476,842 | -0.08(-0.49%) |
Jun 18, 2010 | 17.42 | 17.69 | 17.35 | 17.42 | 39,108,128 | -0.05(-0.26%) |
Jun 17, 2010 | 17.90 | 17.92 | 17.22 | 17.47 | 28,979,102 | -0.40(-2.24%) |
Jun 16, 2010 | 18.23 | 18.28 | 17.68 | 17.87 | 23,667,474 | -0.56(-3.05%) |
Jun 15, 2010 | 18.22 | 18.43 | 17.87 | 18.43 | 36,352 | +0.37(+2.05%) |
Jun 14, 2010 | 18.24 | 18.41 | 18.02 | 18.06 | 13,108,828 | -0.02(-0.13%) |
Jun 11, 2010 | 18.17 | 18.35 | 17.89 | 18.09 | 13,626,735 | -0.28(-1.51%) |
Jun 10, 2010 | 18.15 | 18.38 | 18.02 | 18.36 | 3,245 | +0.43(+2.41%) |
Jun 09, 2010 | 18.12 | 18.30 | 17.84 | 17.93 | 15,172,923 | -0.07(-0.38%) |
Jun 08, 2010 | 18.07 | 18.10 | 17.71 | 18.00 | 20,818,642 | -0.02(-0.09%) |
Jun 07, 2010 | 18.19 | 18.29 | 17.96 | 18.02 | 21,830,762 | -0.10(-0.55%) |
Jun 04, 2010 | 18.12 | 18.55 | 18.02 | 18.12 | 20,955,032 | -0.71(-3.76%) |
Jun 03, 2010 | 18.83 | 19.02 | 18.55 | 18.82 | 16,707,584 | +0.01(+0.04%) |
Jun 02, 2010 | 18.76 | 18.82 | 18.53 | 18.82 | 21,141,990 | +0.11(+0.58%) |
Jun 01, 2010 | 18.93 | 19.17 | 18.71 | 18.71 | 13,679,864 | -0.35(-1.86%) |
May 28, 2010 | 19.06 | 19.56 | 18.93 | 19.06 | 14,637,074 | -0.28(-1.47%) |
May 27, 2010 | 19.01 | 19.37 | 18.84 | 19.35 | 17,575,688 | +0.60(+3.20%) |
May 26, 2010 | 19.07 | 19.22 | 18.68 | 18.75 | 3,765 | -0.06(-0.33%) |
May 25, 2010 | 18.17 | 18.82 | 18.12 | 18.81 | 90,881 | +0.18(+0.99%) |
May 24, 2010 | 18.62 | 18.91 | 18.47 | 18.62 | 18,570,678 | -0.02(-0.08%) |
May 21, 2010 | 18.00 | 18.72 | 17.78 | 18.64 | 29,116,516 | +0.39(+2.11%) |
May 20, 2010 | 18.35 | 18.76 | 18.19 | 18.25 | 259 | -0.86(-4.51%) |
May 19, 2010 | 18.89 | 19.25 | 18.76 | 19.12 | 24,745,442 | +0.09(+0.49%) |
May 18, 2010 | 19.39 | 19.45 | 18.72 | 19.02 | 1,905 | -0.43(-2.22%) |
May 17, 2010 | 19.85 | 19.95 | 18.93 | 19.46 | 53,207,020 | -0.62(-3.11%) |
May 14, 2010 | 20.08 | 20.28 | 19.86 | 20.08 | 21,988,212 | -0.14(-0.69%) |
May 13, 2010 | 20.86 | 20.88 | 20.15 | 20.22 | 19,612,262 | -0.75(-3.60%) |
May 12, 2010 | 20.97 | 21.11 | 20.60 | 20.97 | 22,028,876 | +0.10(+0.48%) |
May 11, 2010 | 20.79 | 21.00 | 20.72 | 20.87 | 23,664,688 | +0.31(+1.50%) |
May 10, 2010 | 20.42 | 20.62 | 20.35 | 20.57 | 22,472,114 | +1.07(+5.49%) |
May 07, 2010 | 19.66 | 20.00 | 19.09 | 19.49 | 29,692,142 | -0.39(-1.94%) |
May 06, 2010 | 20.39 | 20.61 | 18.59 | 19.88 | 2,336 | -0.82(-3.95%) |
May 05, 2010 | 20.70 | 20.85 | 19.83 | 20.70 | 25,072,024 | -0.08(-0.37%) |
May 04, 2010 | 21.18 | 21.28 | 20.72 | 20.77 | 908 | -0.59(-2.78%) |