Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.14 | 16.20 | 15.71 | 16.14 | 15,026,475 | +0.20(+1.27%) |
Jul 29, 2010 | 16.33 | 16.35 | 15.67 | 15.94 | 2,055 | -0.52(-3.17%) |
Jul 28, 2010 | 16.46 | 16.58 | 16.01 | 16.46 | 2,670 | +0.00(+0.00%) |
Jul 27, 2010 | 16.46 | 17.11 | 16.37 | 16.46 | 1,978 | -0.51(-2.98%) |
Jul 26, 2010 | 16.52 | 16.98 | 16.41 | 16.97 | 16,193,352 | +0.54(+3.27%) |
Jul 23, 2010 | 16.16 | 16.45 | 16.02 | 16.43 | 15,740,301 | +0.22(+1.34%) |
Jul 22, 2010 | 15.72 | 16.29 | 15.70 | 16.21 | 17,748,080 | +0.66(+4.25%) |
Jul 21, 2010 | 15.88 | 15.88 | 15.46 | 15.55 | 13,031,329 | -0.27(-1.72%) |
Jul 20, 2010 | 15.82 | 15.89 | 15.28 | 15.82 | 14,791,062 | +0.31(+2.01%) |
Jul 19, 2010 | 15.59 | 15.61 | 15.37 | 15.51 | 10,560,665 | +0.00(+0.00%) |
Jul 16, 2010 | 15.51 | 16.09 | 15.47 | 15.51 | 19,093,900 | -0.65(-4.02%) |
Jul 15, 2010 | 16.17 | 16.21 | 15.87 | 16.16 | 12,384,758 | +0.01(+0.05%) |
Jul 14, 2010 | 16.32 | 16.32 | 15.97 | 16.15 | 646 | -0.22(-1.37%) |
Jul 13, 2010 | 15.90 | 16.49 | 15.84 | 16.38 | 22,965,920 | +0.62(+3.93%) |
Jul 12, 2010 | 15.76 | 15.87 | 15.56 | 15.76 | 22,270,756 | -0.05(-0.34%) |
Jul 09, 2010 | 15.81 | 15.82 | 15.49 | 15.81 | 25,464,478 | +0.15(+0.99%) |
Jul 08, 2010 | 15.90 | 15.97 | 15.51 | 15.66 | 4,102 | -0.14(-0.88%) |
Jul 07, 2010 | 15.51 | 15.80 | 15.20 | 15.80 | 24,011,388 | +0.35(+2.25%) |
Jul 06, 2010 | 15.82 | 15.97 | 15.28 | 15.45 | 5,365 | -0.24(-1.53%) |
Jul 02, 2010 | 15.69 | 15.90 | 15.49 | 15.69 | 15,403,239 | -0.11(-0.69%) |
Jul 01, 2010 | 15.90 | 16.07 | 15.49 | 15.80 | 29,198,246 | -0.01(-0.05%) |
Jun 30, 2010 | 15.93 | 16.14 | 15.76 | 15.80 | 1,068 | -0.17(-1.07%) |
Jun 29, 2010 | 16.21 | 16.24 | 15.87 | 15.97 | 21,548,408 | -0.53(-3.23%) |
Jun 25, 2010 | 16.51 | 16.72 | 16.35 | 16.51 | 27,485,538 | +0.07(+0.42%) |
Jun 24, 2010 | 16.52 | 16.74 | 16.30 | 16.44 | 2,713 | -0.47(-2.79%) |
Jun 23, 2010 | 16.80 | 17.12 | 16.58 | 16.91 | 18,055,862 | +0.07(+0.41%) |
Jun 22, 2010 | 17.54 | 17.59 | 16.82 | 16.84 | 648 | -0.58(-3.33%) |
Jun 21, 2010 | 17.65 | 17.79 | 17.37 | 17.42 | 17,392,506 | -0.09(-0.49%) |
Jun 18, 2010 | 17.51 | 17.78 | 17.44 | 17.51 | 38,919,408 | -0.05(-0.26%) |
Jun 17, 2010 | 17.99 | 18.00 | 17.31 | 17.55 | 28,839,258 | -0.40(-2.24%) |
Jun 16, 2010 | 18.32 | 18.37 | 17.76 | 17.96 | 23,553,264 | -0.56(-3.05%) |
Jun 15, 2010 | 18.30 | 18.52 | 17.96 | 18.52 | 36,177 | +0.37(+2.05%) |
Jun 14, 2010 | 18.33 | 18.50 | 18.10 | 18.15 | 13,045,570 | -0.02(-0.13%) |
Jun 11, 2010 | 18.26 | 18.44 | 17.98 | 18.17 | 13,560,977 | -0.28(-1.51%) |
Jun 10, 2010 | 18.24 | 18.47 | 18.11 | 18.45 | 3,230 | +0.43(+2.41%) |
Jun 09, 2010 | 18.21 | 18.39 | 17.93 | 18.02 | 15,099,704 | -0.07(-0.38%) |
Jun 08, 2010 | 18.16 | 18.19 | 17.79 | 18.09 | 20,718,178 | -0.02(-0.09%) |
Jun 07, 2010 | 18.27 | 18.37 | 18.05 | 18.10 | 21,725,414 | -0.10(-0.55%) |
Jun 04, 2010 | 18.20 | 18.64 | 18.11 | 18.20 | 20,853,910 | -0.71(-3.76%) |
Jun 03, 2010 | 18.92 | 19.12 | 18.64 | 18.92 | 16,626,959 | +0.01(+0.04%) |
Jun 02, 2010 | 18.85 | 18.92 | 18.62 | 18.91 | 21,039,966 | +0.11(+0.58%) |
Jun 01, 2010 | 19.02 | 19.26 | 18.80 | 18.80 | 13,613,850 | -0.36(-1.86%) |
May 28, 2010 | 19.16 | 19.65 | 19.02 | 19.16 | 14,566,440 | -0.29(-1.47%) |
May 27, 2010 | 19.10 | 19.47 | 18.93 | 19.44 | 17,490,874 | +0.60(+3.20%) |
May 26, 2010 | 19.16 | 19.31 | 18.77 | 18.84 | 3,746 | -0.06(-0.33%) |
May 25, 2010 | 18.26 | 18.91 | 18.21 | 18.90 | 90,443 | +0.19(+0.99%) |
May 24, 2010 | 18.71 | 19.00 | 18.56 | 18.71 | 18,481,064 | -0.02(-0.08%) |
May 21, 2010 | 18.09 | 18.82 | 17.87 | 18.73 | 28,976,012 | +0.39(+2.11%) |
May 20, 2010 | 18.44 | 18.85 | 18.27 | 18.34 | 258 | -0.87(-4.51%) |
May 19, 2010 | 18.99 | 19.34 | 18.85 | 19.21 | 24,626,028 | +0.09(+0.49%) |
May 18, 2010 | 19.48 | 19.54 | 18.81 | 19.12 | 1,896 | -0.43(-2.22%) |
May 17, 2010 | 19.95 | 20.05 | 19.02 | 19.55 | 52,950,264 | -0.63(-3.11%) |
May 14, 2010 | 20.18 | 20.38 | 19.95 | 20.18 | 21,882,106 | -0.14(-0.69%) |
May 13, 2010 | 20.96 | 20.98 | 20.25 | 20.32 | 19,517,620 | -0.76(-3.60%) |
May 12, 2010 | 21.07 | 21.21 | 20.70 | 21.08 | 21,922,572 | +0.10(+0.48%) |
May 11, 2010 | 20.89 | 21.10 | 20.82 | 20.97 | 23,550,490 | +0.31(+1.50%) |
May 10, 2010 | 20.52 | 20.72 | 20.45 | 20.66 | 22,363,672 | +1.08(+5.49%) |
May 07, 2010 | 19.76 | 20.09 | 19.18 | 19.59 | 29,548,860 | -0.39(-1.94%) |
May 06, 2010 | 20.49 | 20.71 | 18.68 | 19.98 | 2,325 | -0.82(-3.94%) |
May 05, 2010 | 20.80 | 20.95 | 19.93 | 20.80 | 24,951,034 | -0.08(-0.37%) |
May 04, 2010 | 21.28 | 21.38 | 20.82 | 20.87 | 904 | -0.60(-2.78%) |