Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.91 | 18.07 | 17.25 | 17.91 | 9,513,781 | +0.19(+1.09%) |
Jul 29, 2010 | 17.31 | 17.85 | 16.84 | 17.72 | 14,012,722 | +0.83(+4.89%) |
Jul 28, 2010 | 16.89 | 16.94 | 16.52 | 16.89 | 7,123 | +0.00(+0.00%) |
Jul 27, 2010 | 16.89 | 17.41 | 16.85 | 16.89 | 4,698 | -0.14(-0.85%) |
Jul 26, 2010 | 16.89 | 17.13 | 16.64 | 17.04 | 8,133,024 | +0.11(+0.65%) |
Jul 23, 2010 | 16.46 | 16.98 | 16.32 | 16.93 | 7,422,093 | +0.33(+1.99%) |
Jul 22, 2010 | 16.18 | 16.70 | 16.06 | 16.60 | 8,241,579 | +0.74(+4.69%) |
Jul 21, 2010 | 16.04 | 16.45 | 15.81 | 15.86 | 10,230,204 | -0.01(-0.04%) |
Jul 20, 2010 | 15.86 | 15.88 | 15.10 | 15.86 | 7,920,799 | +0.12(+0.79%) |
Jul 19, 2010 | 15.72 | 15.98 | 15.51 | 15.74 | 10,000,861 | +0.18(+1.15%) |
Jul 16, 2010 | 15.56 | 16.27 | 15.53 | 15.56 | 9,403,224 | -0.59(-3.66%) |
Jul 15, 2010 | 16.50 | 16.65 | 16.08 | 16.15 | 9,721,123 | -0.39(-2.33%) |
Jul 14, 2010 | 17.09 | 17.09 | 16.35 | 16.54 | 1,206 | -1.00(-5.69%) |
Jul 13, 2010 | 17.60 | 17.80 | 17.42 | 17.53 | 6,573,408 | +0.29(+1.68%) |
Jul 12, 2010 | 17.46 | 17.51 | 17.07 | 17.25 | 3,946,716 | -0.35(-1.99%) |
Jul 09, 2010 | 17.60 | 17.63 | 17.07 | 17.60 | 3,670,149 | +0.45(+2.61%) |
Jul 08, 2010 | 17.16 | 17.33 | 16.80 | 17.15 | 4,481,445 | +0.23(+1.34%) |
Jul 07, 2010 | 16.21 | 16.95 | 16.16 | 16.92 | 5,531,714 | +0.72(+4.46%) |
Jul 06, 2010 | 16.20 | 16.93 | 15.97 | 16.20 | 2,844 | +0.12(+0.77%) |
Jul 02, 2010 | 16.08 | 16.54 | 15.86 | 16.08 | 6,014,493 | -0.20(-1.23%) |
Jul 01, 2010 | 16.57 | 16.81 | 15.81 | 16.28 | 9,354,880 | -0.43(-2.55%) |
Jun 30, 2010 | 16.98 | 17.19 | 16.64 | 16.70 | 290 | -0.23(-1.38%) |
Jun 29, 2010 | 16.94 | 17.73 | 16.79 | 16.94 | 3,426 | -1.68(-9.01%) |
Jun 25, 2010 | 18.61 | 18.74 | 17.99 | 18.61 | 8,275,389 | +0.39(+2.11%) |
Jun 24, 2010 | 18.38 | 18.56 | 18.15 | 18.23 | 7,757,702 | -0.37(-2.00%) |
Jun 23, 2010 | 18.85 | 18.85 | 18.31 | 18.60 | 1,215,953 | -0.25(-1.31%) |
Jun 22, 2010 | 18.99 | 19.18 | 18.75 | 18.85 | 2,181,473 | -0.16(-0.83%) |
Jun 21, 2010 | 19.42 | 19.72 | 18.84 | 19.01 | 5,879,196 | -0.12(-0.61%) |
Jun 18, 2010 | 19.12 | 19.20 | 18.88 | 19.12 | 4,101,964 | +0.06(+0.32%) |
Jun 17, 2010 | 19.29 | 19.29 | 18.77 | 19.06 | 5,339,328 | -0.01(-0.07%) |
Jun 16, 2010 | 18.98 | 19.40 | 18.92 | 19.07 | 7,489,573 | -0.10(-0.50%) |
Jun 15, 2010 | 18.98 | 19.32 | 18.79 | 19.17 | 26,156,372 | +0.32(+1.71%) |
Jun 14, 2010 | 18.49 | 19.34 | 18.48 | 18.85 | 12,719,882 | +0.72(+3.98%) |
Jun 11, 2010 | 17.69 | 18.17 | 17.51 | 18.13 | 4,001,151 | +0.08(+0.42%) |
Jun 10, 2010 | 17.58 | 18.06 | 17.49 | 18.05 | 5,838,693 | +0.92(+5.38%) |
Jun 09, 2010 | 17.33 | 17.78 | 17.03 | 17.13 | 5,454,476 | -0.03(-0.20%) |
Jun 08, 2010 | 17.07 | 17.34 | 16.45 | 17.16 | 8,068,328 | +0.23(+1.38%) |
Jun 07, 2010 | 17.64 | 17.78 | 16.91 | 16.93 | 6,011,382 | -0.47(-2.73%) |
Jun 04, 2010 | 17.40 | 18.26 | 17.32 | 17.40 | 7,881,150 | -1.35(-7.22%) |
Jun 03, 2010 | 18.71 | 19.01 | 18.37 | 18.76 | 5,788,509 | +0.25(+1.34%) |
Jun 02, 2010 | 17.88 | 18.52 | 17.65 | 18.51 | 6,953,326 | +0.88(+4.99%) |
Jun 01, 2010 | 17.90 | 18.17 | 17.60 | 17.63 | 8,254,033 | -0.56(-3.10%) |
May 28, 2010 | 18.19 | 18.92 | 18.02 | 18.19 | 5,264,400 | -0.65(-3.47%) |
May 27, 2010 | 18.30 | 18.89 | 17.85 | 18.85 | 5,556,600 | +1.19(+6.74%) |
May 26, 2010 | 18.02 | 18.21 | 17.52 | 17.66 | 7,222,809 | +0.01(+0.04%) |
May 25, 2010 | 16.79 | 17.71 | 16.41 | 17.65 | 11,136,628 | +0.47(+2.76%) |
May 24, 2010 | 17.58 | 18.02 | 17.15 | 17.18 | 10,607,236 | -0.36(-2.08%) |
May 21, 2010 | 17.04 | 17.91 | 17.04 | 17.54 | 17,695,774 | -0.05(-0.27%) |
May 20, 2010 | 17.95 | 18.32 | 17.58 | 17.59 | 11,449 | -1.49(-7.79%) |
May 19, 2010 | 19.03 | 19.81 | 18.67 | 19.07 | 12,227,398 | -0.22(-1.14%) |
May 18, 2010 | 19.62 | 20.06 | 19.12 | 19.29 | 2,617 | +0.04(+0.21%) |
May 17, 2010 | 19.23 | 19.57 | 18.59 | 19.25 | 5,256,092 | -0.01(-0.07%) |
May 14, 2010 | 19.27 | 19.98 | 19.06 | 19.27 | 5,970,841 | -0.96(-4.73%) |
May 13, 2010 | 20.29 | 20.67 | 20.08 | 20.22 | 4,888,236 | -0.21(-1.01%) |
May 12, 2010 | 20.48 | 20.66 | 20.26 | 20.43 | 4,346,907 | +0.14(+0.68%) |
May 11, 2010 | 20.53 | 20.72 | 20.18 | 20.29 | 290 | +0.12(+0.58%) |
May 10, 2010 | 19.87 | 20.19 | 19.73 | 20.17 | 7,560,611 | +1.86(+10.13%) |
May 07, 2010 | 18.81 | 19.29 | 17.84 | 18.32 | 10,868,128 | -0.57(-3.02%) |
May 06, 2010 | 19.64 | 20.25 | 17.62 | 18.89 | 436 | -0.84(-4.25%) |
May 05, 2010 | 20.01 | 20.44 | 19.62 | 19.73 | 10,265,304 | -0.69(-3.40%) |
May 04, 2010 | 21.05 | 21.12 | 20.28 | 20.42 | 6,912,677 | -1.03(-4.81%) |