Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.54 | 16.60 | 16.09 | 16.54 | 34,143,832 | +0.31(+1.90%) |
Jul 29, 2010 | 16.86 | 16.89 | 16.09 | 16.23 | 7,796 | -0.72(-4.26%) |
Jul 28, 2010 | 16.95 | 17.33 | 16.94 | 16.95 | 578,971 | -0.32(-1.87%) |
Jul 27, 2010 | 17.28 | 17.42 | 17.11 | 17.28 | 26,700 | +0.12(+0.70%) |
Jul 26, 2010 | 17.07 | 17.25 | 16.99 | 17.16 | 17,508,538 | +0.11(+0.65%) |
Jul 23, 2010 | 16.79 | 17.13 | 16.70 | 17.05 | 14,037,395 | +0.25(+1.52%) |
Jul 22, 2010 | 16.50 | 16.81 | 16.47 | 16.79 | 7,095 | +0.47(+2.90%) |
Jul 21, 2010 | 16.68 | 16.69 | 16.22 | 16.32 | 17,635,612 | -0.28(-1.68%) |
Jul 20, 2010 | 16.60 | 16.61 | 15.90 | 16.60 | 21,182,250 | +0.54(+3.34%) |
Jul 19, 2010 | 16.28 | 16.29 | 15.98 | 16.06 | 22,189,140 | -0.05(-0.32%) |
Jul 16, 2010 | 16.11 | 16.63 | 16.07 | 16.11 | 43,303,512 | -0.86(-5.09%) |
Jul 15, 2010 | 17.23 | 17.28 | 16.75 | 16.98 | 18,279,514 | -0.23(-1.31%) |
Jul 14, 2010 | 17.27 | 17.36 | 17.06 | 17.20 | 3,104 | -0.07(-0.40%) |
Jul 13, 2010 | 17.54 | 17.54 | 17.02 | 17.27 | 1,330 | +0.02(+0.10%) |
Jul 12, 2010 | 17.14 | 17.45 | 17.11 | 17.25 | 17,551,976 | -0.20(-1.12%) |
Jul 09, 2010 | 17.45 | 17.50 | 17.05 | 17.45 | 24,926,200 | +0.52(+3.06%) |
Jul 08, 2010 | 17.03 | 17.09 | 16.70 | 16.93 | 1,773 | +0.06(+0.35%) |
Jul 07, 2010 | 16.39 | 16.89 | 16.27 | 16.87 | 23,140,972 | +0.57(+3.53%) |
Jul 06, 2010 | 16.30 | 16.76 | 16.19 | 16.30 | 16,527 | -0.21(-1.24%) |
Jul 02, 2010 | 16.50 | 16.64 | 16.37 | 16.50 | 20,849,598 | +0.17(+1.04%) |
Jul 01, 2010 | 16.01 | 16.46 | 15.81 | 16.33 | 1,108 | +0.38(+2.37%) |
Jun 30, 2010 | 16.16 | 16.26 | 15.95 | 15.95 | 443 | -0.16(-0.98%) |
Jun 29, 2010 | 16.11 | 16.79 | 16.03 | 16.11 | 15,121 | -1.17(-6.80%) |
Jun 25, 2010 | 17.29 | 17.46 | 17.06 | 17.29 | 26,751,752 | +0.04(+0.24%) |
Jun 24, 2010 | 17.39 | 17.58 | 17.08 | 17.25 | 12,416 | -0.29(-1.65%) |
Jun 23, 2010 | 17.81 | 17.81 | 17.32 | 17.53 | 30,968,506 | -0.23(-1.27%) |
Jun 22, 2010 | 18.27 | 18.27 | 17.73 | 17.76 | 886 | -0.48(-2.65%) |
Jun 21, 2010 | 17.58 | 18.89 | 17.01 | 18.24 | 128,450,856 | +0.87(+5.01%) |
Jun 18, 2010 | 17.37 | 17.87 | 17.20 | 17.37 | 32,965,996 | -0.27(-1.53%) |
Jun 17, 2010 | 17.55 | 17.84 | 17.42 | 17.64 | 22,838 | +0.24(+1.39%) |
Jun 16, 2010 | 17.18 | 17.42 | 17.05 | 17.40 | 31,197,726 | +0.05(+0.31%) |
Jun 15, 2010 | 16.79 | 17.35 | 16.66 | 17.35 | 3,104 | +0.71(+4.27%) |
Jun 14, 2010 | 17.35 | 17.36 | 16.62 | 16.64 | 41,526,248 | -0.52(-3.02%) |
Jun 11, 2010 | 17.25 | 17.34 | 16.99 | 17.16 | 33,456,168 | -0.31(-1.77%) |
Jun 10, 2010 | 17.05 | 17.47 | 16.91 | 17.46 | 1,552 | +0.82(+4.95%) |
Jun 09, 2010 | 16.71 | 17.02 | 16.50 | 16.64 | 39,453,204 | +0.10(+0.61%) |
Jun 08, 2010 | 16.26 | 16.57 | 16.03 | 16.54 | 12,195 | +0.33(+2.03%) |
Jun 07, 2010 | 16.24 | 16.64 | 16.13 | 16.21 | 33,940,208 | -0.05(-0.33%) |
Jun 04, 2010 | 16.27 | 16.55 | 16.02 | 16.27 | 46,720,404 | -0.00(-0.01%) |
Jun 03, 2010 | 16.22 | 16.51 | 16.16 | 16.27 | 43,377,720 | +0.20(+1.25%) |
Jun 02, 2010 | 16.11 | 16.21 | 15.79 | 16.07 | 287,986 | -0.05(-0.34%) |
Jun 01, 2010 | 16.34 | 16.60 | 16.09 | 16.12 | 3,769 | -0.22(-1.34%) |
May 28, 2010 | 16.34 | 16.57 | 16.24 | 16.34 | 29,479,704 | -0.28(-1.67%) |
May 27, 2010 | 16.91 | 16.96 | 16.44 | 16.62 | 43,342,252 | +0.07(+0.40%) |
May 26, 2010 | 16.72 | 16.96 | 16.54 | 16.55 | 9,090 | +0.10(+0.59%) |
May 25, 2010 | 16.48 | 16.65 | 16.18 | 16.45 | 30,975 | -0.36(-2.12%) |
May 24, 2010 | 17.01 | 17.18 | 16.63 | 16.81 | 45,618,288 | +0.08(+0.47%) |
May 21, 2010 | 16.24 | 17.14 | 16.24 | 16.73 | 88,280,368 | +0.31(+1.90%) |
May 20, 2010 | 16.66 | 16.88 | 16.35 | 16.42 | 505,928 | -0.03(-0.21%) |
May 19, 2010 | 15.95 | 16.73 | 15.95 | 16.45 | 145,932,496 | +0.65(+4.11%) |
May 18, 2010 | 16.93 | 17.14 | 15.40 | 15.81 | 4,077,068 | -1.04(-6.18%) |
May 17, 2010 | 17.76 | 17.87 | 16.61 | 16.85 | 100,391,256 | -0.57(-3.30%) |
May 14, 2010 | 17.42 | 18.02 | 17.12 | 17.42 | 188,312,176 | -1.91(-9.88%) |
May 13, 2010 | 19.37 | 19.84 | 19.06 | 19.33 | 35,193,116 | +0.01(+0.06%) |
May 12, 2010 | 19.18 | 19.74 | 19.11 | 19.32 | 41,165,632 | +0.37(+1.96%) |
May 11, 2010 | 18.90 | 19.15 | 18.86 | 18.95 | 444 | -0.41(-2.13%) |
May 10, 2010 | 19.54 | 19.60 | 19.35 | 19.36 | 38,978,908 | +0.83(+4.50%) |
May 07, 2010 | 18.70 | 18.95 | 18.18 | 18.53 | 50,550,552 | -0.14(-0.76%) |
May 06, 2010 | 19.33 | 19.49 | 17.09 | 18.67 | 201,207 | -0.68(-3.52%) |
May 05, 2010 | 19.53 | 19.80 | 19.33 | 19.35 | 41,274,384 | -0.55(-2.74%) |
May 04, 2010 | 20.12 | 20.48 | 19.84 | 19.90 | 10,081 | -0.20(-1.01%) |