Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.41 | 18.47 | 18.19 | 18.41 | 25,002,170 | +0.04(+0.22%) |
Jul 29, 2010 | 18.40 | 18.48 | 18.26 | 18.37 | 41,588 | +0.04(+0.20%) |
Jul 28, 2010 | 18.34 | 18.44 | 18.30 | 18.34 | 5,037 | -0.06(-0.31%) |
Jul 27, 2010 | 18.39 | 18.46 | 18.32 | 18.39 | 46,416 | +0.04(+0.20%) |
Jul 26, 2010 | 18.32 | 18.37 | 18.28 | 18.36 | 19,912,182 | +0.06(+0.35%) |
Jul 23, 2010 | 18.11 | 18.32 | 18.03 | 18.29 | 24,209,792 | +0.16(+0.90%) |
Jul 22, 2010 | 18.05 | 18.27 | 18.03 | 18.13 | 55,999 | +0.06(+0.33%) |
Jul 21, 2010 | 17.87 | 18.30 | 17.80 | 18.07 | 54,419,268 | +0.28(+1.58%) |
Jul 20, 2010 | 17.79 | 17.83 | 17.35 | 17.79 | 29,240,450 | +0.32(+1.86%) |
Jul 19, 2010 | 17.55 | 17.56 | 17.39 | 17.46 | 17,011,402 | -0.03(-0.19%) |
Jul 16, 2010 | 17.50 | 17.73 | 17.44 | 17.50 | 29,277,520 | -0.14(-0.80%) |
Jul 15, 2010 | 17.61 | 17.69 | 17.48 | 17.64 | 22,404,106 | -0.01(-0.06%) |
Jul 14, 2010 | 17.56 | 17.68 | 17.51 | 17.65 | 80,141 | +0.03(+0.19%) |
Jul 13, 2010 | 17.61 | 17.69 | 17.57 | 17.61 | 74,236 | +0.09(+0.51%) |
Jul 12, 2010 | 17.43 | 17.53 | 17.36 | 17.52 | 16,117,952 | +0.02(+0.10%) |
Jul 09, 2010 | 17.51 | 17.54 | 17.40 | 17.51 | 19,377,134 | -0.01(-0.04%) |
Jul 08, 2010 | 17.27 | 17.52 | 17.23 | 17.51 | 182,054 | +0.32(+1.85%) |
Jul 07, 2010 | 16.89 | 17.24 | 16.81 | 17.20 | 35,138,048 | +0.35(+2.06%) |
Jul 06, 2010 | 16.90 | 16.93 | 16.71 | 16.85 | 22,711 | +0.13(+0.76%) |
Jul 02, 2010 | 16.72 | 16.86 | 16.66 | 16.72 | 24,349,888 | +0.01(+0.04%) |
Jul 01, 2010 | 16.81 | 16.81 | 16.53 | 16.72 | 38,955,376 | -0.03(-0.18%) |
Jun 30, 2010 | 16.75 | 16.90 | 16.71 | 16.75 | 73,206 | -0.04(-0.26%) |
Jun 29, 2010 | 16.90 | 17.02 | 16.74 | 16.79 | 54,039 | -0.00(-0.02%) |
Jun 25, 2010 | 16.79 | 17.35 | 16.79 | 16.79 | 86,752,544 | -0.51(-2.97%) |
Jun 24, 2010 | 17.31 | 17.53 | 17.26 | 17.31 | 560,030 | -0.15(-0.84%) |
Jun 23, 2010 | 17.56 | 17.59 | 17.38 | 17.45 | 31,004,842 | -0.07(-0.42%) |
Jun 22, 2010 | 17.53 | 17.73 | 17.52 | 17.53 | 47,092 | -0.01(-0.04%) |
Jun 21, 2010 | 17.65 | 17.70 | 17.46 | 17.53 | 27,458,598 | +0.06(+0.32%) |
Jun 18, 2010 | 17.48 | 17.62 | 17.46 | 17.48 | 42,512,828 | -0.02(-0.10%) |
Jun 17, 2010 | 17.54 | 17.61 | 17.39 | 17.49 | 6,013 | -0.01(-0.08%) |
Jun 16, 2010 | 17.51 | 17.52 | 17.30 | 17.51 | 25,118,530 | +0.07(+0.42%) |
Jun 15, 2010 | 17.43 | 17.44 | 17.23 | 17.43 | 10,870 | +0.22(+1.30%) |
Jun 14, 2010 | 17.35 | 17.36 | 17.19 | 17.21 | 20,436,932 | -0.05(-0.27%) |
Jun 11, 2010 | 17.28 | 17.28 | 17.08 | 17.26 | 22,389,742 | -0.19(-1.11%) |
Jun 10, 2010 | 17.45 | 17.47 | 17.25 | 17.45 | 117,511 | +0.37(+2.14%) |
Jun 09, 2010 | 17.15 | 17.25 | 17.02 | 17.08 | 26,518,476 | -0.07(-0.41%) |
Jun 08, 2010 | 16.90 | 17.24 | 16.81 | 17.15 | 33,672,368 | +0.25(+1.50%) |
Jun 07, 2010 | 17.04 | 17.13 | 16.89 | 16.90 | 30,268,608 | -0.16(-0.92%) |
Jun 04, 2010 | 17.35 | 17.35 | 16.97 | 17.06 | 35,981,780 | -0.49(-2.81%) |
Jun 03, 2010 | 17.52 | 17.63 | 17.45 | 17.55 | 35,413,008 | +0.11(+0.65%) |
Jun 02, 2010 | 17.44 | 17.44 | 17.02 | 17.44 | 28,166,092 | +0.37(+2.18%) |
Jun 01, 2010 | 17.01 | 17.34 | 16.88 | 17.06 | 655 | -0.04(-0.21%) |
May 28, 2010 | 17.10 | 17.28 | 16.97 | 17.10 | 35,432,592 | +0.06(+0.33%) |
May 27, 2010 | 16.84 | 17.05 | 16.72 | 17.04 | 34,059,408 | +0.38(+2.30%) |
May 26, 2010 | 16.91 | 16.93 | 16.62 | 16.66 | 54,949 | -0.18(-1.07%) |
May 25, 2010 | 16.76 | 16.88 | 16.62 | 16.84 | 38,346 | -0.28(-1.63%) |
May 24, 2010 | 17.04 | 17.26 | 16.97 | 17.12 | 25,403,458 | -0.04(-0.25%) |
May 21, 2010 | 16.91 | 17.21 | 16.74 | 17.16 | 51,447,600 | -0.20(-1.14%) |
May 20, 2010 | 17.29 | 17.43 | 17.14 | 17.36 | 137,379 | -0.31(-1.76%) |
May 19, 2010 | 17.63 | 17.75 | 17.45 | 17.67 | 31,738,794 | +0.01(+0.04%) |
May 18, 2010 | 17.87 | 17.87 | 17.66 | 17.67 | 50,209 | -0.10(-0.58%) |
May 17, 2010 | 17.79 | 17.82 | 17.58 | 17.77 | 26,141,270 | +0.02(+0.13%) |
May 14, 2010 | 17.75 | 17.85 | 17.59 | 17.75 | 38,875,264 | -0.05(-0.28%) |
May 13, 2010 | 17.95 | 17.97 | 17.78 | 17.80 | 28,944,922 | -0.15(-0.85%) |
May 12, 2010 | 17.90 | 18.00 | 17.77 | 17.95 | 35,714,724 | +0.11(+0.63%) |
May 11, 2010 | 17.93 | 17.99 | 17.81 | 17.84 | 4,180 | -0.14(-0.80%) |
May 10, 2010 | 17.90 | 18.00 | 17.85 | 17.98 | 53,066,776 | +0.46(+2.60%) |
May 07, 2010 | 17.36 | 17.58 | 17.15 | 17.52 | 65,426,520 | +0.13(+0.77%) |
May 06, 2010 | 17.97 | 18.03 | 17.04 | 17.39 | 14,354 | -0.35(-1.99%) |
May 05, 2010 | 17.82 | 17.91 | 17.73 | 17.74 | 35,572,416 | +0.05(+0.28%) |
May 04, 2010 | 17.76 | 17.90 | 17.65 | 17.69 | 7,532 | -0.19(-1.08%) |