Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.01 | 19.19 | 18.68 | 19.01 | 40,127,432 | +0.03(+0.14%) |
Jul 29, 2010 | 19.41 | 19.53 | 18.84 | 18.98 | 43,892,272 | -0.26(-1.35%) |
Jul 28, 2010 | 19.24 | 19.56 | 19.14 | 19.24 | 102,415 | -0.22(-1.13%) |
Jul 27, 2010 | 19.46 | 19.72 | 19.36 | 19.46 | 188,200 | +0.33(+1.72%) |
Jul 26, 2010 | 18.82 | 19.14 | 18.66 | 19.13 | 33,155,964 | +0.34(+1.79%) |
Jul 23, 2010 | 18.73 | 18.88 | 18.51 | 18.79 | 37,554,436 | +0.02(+0.11%) |
Jul 22, 2010 | 18.25 | 18.84 | 18.20 | 18.77 | 41,272 | +0.91(+5.10%) |
Jul 21, 2010 | 18.87 | 18.92 | 17.80 | 17.86 | 103,455,848 | +0.10(+0.58%) |
Jul 20, 2010 | 17.76 | 17.77 | 17.34 | 17.76 | 69,498,944 | -0.08(-0.42%) |
Jul 19, 2010 | 18.01 | 18.10 | 17.56 | 17.84 | 50,574,940 | -0.15(-0.84%) |
Jul 16, 2010 | 17.99 | 18.83 | 17.93 | 17.99 | 80,906,184 | -0.78(-4.16%) |
Jul 15, 2010 | 19.09 | 19.30 | 18.52 | 18.77 | 70,212,744 | -0.19(-1.01%) |
Jul 14, 2010 | 18.99 | 19.04 | 18.68 | 18.96 | 185,804 | -0.19(-1.00%) |
Jul 13, 2010 | 18.76 | 19.25 | 18.73 | 19.15 | 46,202 | +0.60(+3.25%) |
Jul 12, 2010 | 18.46 | 18.60 | 18.21 | 18.55 | 27,367,450 | +0.04(+0.22%) |
Jul 09, 2010 | 18.51 | 18.53 | 18.10 | 18.51 | 36,335,944 | +0.25(+1.35%) |
Jul 08, 2010 | 18.55 | 18.55 | 17.89 | 18.26 | 44,896 | -0.01(-0.08%) |
Jul 07, 2010 | 17.33 | 18.32 | 17.23 | 18.27 | 71,239,424 | +1.04(+6.00%) |
Jul 06, 2010 | 17.24 | 17.57 | 16.99 | 17.24 | 52,688 | +0.19(+1.08%) |
Jul 02, 2010 | 17.05 | 17.60 | 16.97 | 17.05 | 47,028,788 | -0.21(-1.19%) |
Jul 01, 2010 | 17.51 | 17.78 | 16.86 | 17.26 | 85,999,768 | -0.29(-1.64%) |
Jun 30, 2010 | 17.86 | 18.13 | 17.49 | 17.55 | 15,871 | -0.25(-1.39%) |
Jun 29, 2010 | 17.77 | 18.27 | 17.68 | 17.79 | 338,688 | -0.75(-4.03%) |
Jun 25, 2010 | 18.54 | 18.93 | 18.40 | 18.54 | 115,224,136 | +0.13(+0.71%) |
Jun 24, 2010 | 18.54 | 18.58 | 18.01 | 18.41 | 124,623 | -0.32(-1.68%) |
Jun 23, 2010 | 18.77 | 19.03 | 18.61 | 18.73 | 52,565,332 | -0.10(-0.51%) |
Jun 22, 2010 | 19.21 | 19.42 | 18.80 | 18.82 | 155,475 | -0.33(-1.72%) |
Jun 21, 2010 | 19.49 | 19.54 | 19.05 | 19.15 | 43,759,768 | -0.09(-0.46%) |
Jun 18, 2010 | 19.24 | 19.35 | 19.01 | 19.24 | 57,622,292 | +0.10(+0.50%) |
Jun 17, 2010 | 19.26 | 19.32 | 18.87 | 19.14 | 53,569 | -0.13(-0.68%) |
Jun 16, 2010 | 19.02 | 19.36 | 18.97 | 19.27 | 41,881,180 | +0.14(+0.75%) |
Jun 15, 2010 | 18.91 | 19.14 | 18.85 | 19.13 | 6,267 | +0.35(+1.86%) |
Jun 14, 2010 | 19.06 | 19.17 | 18.72 | 18.78 | 66,389,636 | -0.30(-1.58%) |
Jun 11, 2010 | 19.01 | 19.16 | 18.75 | 19.08 | 57,580,524 | -0.20(-1.03%) |
Jun 10, 2010 | 18.86 | 19.35 | 18.78 | 19.28 | 282,027 | +0.75(+4.07%) |
Jun 09, 2010 | 19.16 | 19.16 | 18.44 | 18.53 | 55,390,432 | -0.50(-2.63%) |
Jun 08, 2010 | 18.82 | 19.06 | 18.27 | 19.03 | 2,990 | +0.32(+1.72%) |
Jun 07, 2010 | 19.20 | 19.27 | 18.69 | 18.71 | 53,775,832 | -0.34(-1.76%) |
Jun 04, 2010 | 19.04 | 19.50 | 18.95 | 19.04 | 73,962,184 | -0.74(-3.74%) |
Jun 03, 2010 | 20.12 | 20.21 | 19.55 | 19.78 | 45,063,648 | -0.22(-1.10%) |
Jun 02, 2010 | 20.00 | 20.01 | 19.41 | 20.00 | 47,383,904 | +0.65(+3.37%) |
Jun 01, 2010 | 19.66 | 20.01 | 19.32 | 19.35 | 257,288 | -0.32(-1.60%) |
May 28, 2010 | 19.67 | 20.22 | 19.56 | 19.67 | 59,649,868 | -0.49(-2.45%) |
May 27, 2010 | 19.68 | 20.21 | 19.54 | 20.16 | 71,299,856 | +0.94(+4.89%) |
May 26, 2010 | 20.04 | 20.11 | 18.99 | 19.22 | 218,923 | -0.59(-2.98%) |
May 25, 2010 | 18.99 | 19.82 | 18.81 | 19.81 | 347,326 | +0.13(+0.66%) |
May 24, 2010 | 20.27 | 20.39 | 19.56 | 19.68 | 94,714,000 | -0.96(-4.65%) |
May 21, 2010 | 19.23 | 20.77 | 19.23 | 20.64 | 128,664,176 | +0.97(+4.95%) |
May 20, 2010 | 20.00 | 20.35 | 19.64 | 19.67 | 285,212 | -0.77(-3.76%) |
May 19, 2010 | 20.53 | 20.76 | 19.94 | 20.43 | 105,828,360 | -0.53(-2.55%) |
May 18, 2010 | 22.13 | 22.17 | 20.80 | 20.97 | 286,901 | -0.95(-4.32%) |
May 17, 2010 | 21.99 | 22.10 | 21.34 | 21.91 | 68,636,288 | -0.05(-0.22%) |
May 14, 2010 | 21.96 | 22.54 | 21.77 | 21.96 | 83,728,008 | -0.71(-3.14%) |
May 13, 2010 | 22.96 | 23.19 | 22.67 | 22.67 | 49,259,300 | -0.40(-1.72%) |
May 12, 2010 | 22.74 | 23.17 | 22.66 | 23.07 | 57,693,684 | +0.51(+2.28%) |
May 11, 2010 | 23.00 | 23.08 | 22.53 | 22.56 | 9,391 | -0.04(-0.18%) |
May 10, 2010 | 22.19 | 22.64 | 22.04 | 22.60 | 98,033,072 | +1.47(+6.98%) |
May 07, 2010 | 21.17 | 21.76 | 20.70 | 21.13 | 97,685,952 | +0.23(+1.12%) |
May 06, 2010 | 21.35 | 22.45 | 20.09 | 20.89 | 63,309 | -1.09(-4.96%) |
May 05, 2010 | 22.37 | 22.74 | 21.92 | 21.98 | 65,918,396 | -0.56(-2.49%) |
May 04, 2010 | 22.87 | 23.25 | 22.39 | 22.54 | 100,330 | -0.64(-2.77%) |