Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.42 | 17.67 | 17.19 | 17.42 | 13,106,792 | -0.22(-1.22%) |
Jul 29, 2010 | 17.71 | 17.97 | 17.39 | 17.64 | 13,460,099 | +0.10(+0.57%) |
Jul 28, 2010 | 17.54 | 17.77 | 17.31 | 17.54 | 18,848 | -0.42(-2.35%) |
Jul 27, 2010 | 17.96 | 18.36 | 17.72 | 17.96 | 15,015 | -0.12(-0.65%) |
Jul 26, 2010 | 17.93 | 18.16 | 17.85 | 18.08 | 15,954,618 | +0.19(+1.05%) |
Jul 23, 2010 | 17.56 | 17.93 | 17.21 | 17.89 | 21,150,526 | +0.23(+1.32%) |
Jul 22, 2010 | 16.82 | 17.68 | 16.68 | 17.66 | 282 | +1.05(+6.34%) |
Jul 21, 2010 | 17.23 | 17.23 | 16.47 | 16.61 | 14,517,694 | -0.35(-2.07%) |
Jul 20, 2010 | 16.96 | 16.98 | 16.13 | 16.96 | 11,298,329 | +0.48(+2.92%) |
Jul 19, 2010 | 16.50 | 16.62 | 16.19 | 16.48 | 9,244,462 | +0.09(+0.54%) |
Jul 16, 2010 | 16.39 | 16.96 | 16.32 | 16.39 | 11,984,280 | -0.53(-3.14%) |
Jul 15, 2010 | 17.17 | 17.20 | 16.69 | 16.92 | 11,252,777 | -0.23(-1.34%) |
Jul 14, 2010 | 17.20 | 17.39 | 16.96 | 17.15 | 11,396,526 | -0.17(-0.96%) |
Jul 13, 2010 | 17.22 | 17.50 | 17.12 | 17.32 | 16,609,691 | +0.34(+2.02%) |
Jul 12, 2010 | 16.87 | 17.05 | 16.80 | 16.97 | 8,132,569 | -0.06(-0.35%) |
Jul 09, 2010 | 17.03 | 17.05 | 16.65 | 17.03 | 10,979,223 | +0.32(+1.89%) |
Jul 08, 2010 | 16.26 | 16.77 | 16.24 | 16.72 | 17,076,350 | +0.61(+3.78%) |
Jul 07, 2010 | 15.43 | 16.12 | 15.38 | 16.11 | 16,709,842 | +0.68(+4.38%) |
Jul 06, 2010 | 15.43 | 15.78 | 15.27 | 15.43 | 8,804 | +0.16(+1.02%) |
Jul 02, 2010 | 15.27 | 15.53 | 15.07 | 15.27 | 10,040,108 | -0.07(-0.44%) |
Jul 01, 2010 | 15.29 | 15.48 | 14.72 | 15.34 | 17,757,912 | +0.23(+1.50%) |
Jun 30, 2010 | 15.02 | 15.38 | 14.96 | 15.12 | 17,559,716 | +0.11(+0.73%) |
Jun 29, 2010 | 14.96 | 15.68 | 14.89 | 15.01 | 7,977 | -0.44(-2.82%) |
Jun 25, 2010 | 15.44 | 15.49 | 15.00 | 15.44 | 12,908,939 | +0.32(+2.11%) |
Jun 24, 2010 | 15.24 | 15.42 | 15.06 | 15.12 | 11,112,041 | -0.25(-1.66%) |
Jun 23, 2010 | 15.57 | 15.57 | 15.12 | 15.38 | 11,350,554 | -0.13(-0.82%) |
Jun 22, 2010 | 15.81 | 15.99 | 15.48 | 15.50 | 12,474,531 | -0.24(-1.53%) |
Jun 21, 2010 | 16.04 | 16.16 | 15.63 | 15.75 | 10,640,754 | +0.02(+0.11%) |
Jun 18, 2010 | 15.73 | 15.77 | 15.55 | 15.73 | 11,857,562 | +0.23(+1.49%) |
Jun 17, 2010 | 15.48 | 15.70 | 15.21 | 15.50 | 12,352,243 | -0.10(-0.61%) |
Jun 16, 2010 | 15.52 | 15.72 | 15.48 | 15.59 | 10,723,719 | -0.13(-0.81%) |
Jun 15, 2010 | 15.06 | 15.77 | 15.06 | 15.72 | 15,312,835 | +0.67(+4.45%) |
Jun 14, 2010 | 15.17 | 15.43 | 14.98 | 15.05 | 10,657,867 | -0.11(-0.70%) |
Jun 11, 2010 | 14.76 | 15.18 | 14.76 | 15.16 | 8,630,127 | +0.00(+0.02%) |
Jun 10, 2010 | 14.85 | 15.18 | 14.78 | 15.15 | 11,573,464 | +0.55(+3.78%) |
Jun 09, 2010 | 14.94 | 15.12 | 14.54 | 14.60 | 15,610,884 | -0.19(-1.29%) |
Jun 08, 2010 | 14.43 | 14.81 | 14.14 | 14.79 | 18,977,512 | +0.45(+3.16%) |
Jun 07, 2010 | 14.81 | 14.90 | 14.30 | 14.34 | 17,392,012 | -0.30(-2.06%) |
Jun 04, 2010 | 14.64 | 15.39 | 14.54 | 14.64 | 18,989,420 | -1.11(-7.04%) |
Jun 03, 2010 | 15.86 | 15.97 | 15.47 | 15.75 | 8,902,628 | -0.06(-0.40%) |
Jun 02, 2010 | 15.42 | 15.83 | 15.18 | 15.81 | 137,066 | +0.53(+3.50%) |
Jun 01, 2010 | 15.46 | 15.81 | 15.23 | 15.28 | 12,986,342 | -0.41(-2.64%) |
May 28, 2010 | 15.69 | 16.25 | 15.62 | 15.69 | 14,258,717 | -0.54(-3.34%) |
May 27, 2010 | 15.56 | 16.27 | 15.47 | 16.23 | 20,404,020 | +1.09(+7.18%) |
May 26, 2010 | 15.40 | 15.60 | 15.07 | 15.15 | 564 | +0.10(+0.64%) |
May 25, 2010 | 14.52 | 15.08 | 14.28 | 15.05 | 364,502 | +0.10(+0.64%) |
May 24, 2010 | 15.40 | 15.40 | 14.93 | 14.96 | 15,629,665 | -0.41(-2.70%) |
May 21, 2010 | 14.48 | 15.54 | 14.35 | 15.37 | 28,291,868 | +0.63(+4.25%) |
May 20, 2010 | 14.74 | 15.18 | 14.61 | 14.74 | 35,984 | -0.96(-6.13%) |
May 19, 2010 | 15.83 | 16.01 | 15.28 | 15.71 | 21,803,154 | -0.24(-1.49%) |
May 18, 2010 | 16.89 | 16.89 | 15.77 | 15.94 | 18,781,586 | -0.34(-2.09%) |
May 17, 2010 | 16.09 | 16.39 | 15.81 | 16.28 | 15,017,628 | +0.12(+0.77%) |
May 14, 2010 | 16.16 | 16.87 | 15.84 | 16.16 | 24,697,458 | -0.89(-5.20%) |
May 13, 2010 | 17.64 | 17.64 | 17.04 | 17.05 | 7,927,133 | -0.57(-3.24%) |
May 12, 2010 | 17.27 | 17.67 | 17.16 | 17.62 | 12,527,056 | +0.39(+2.25%) |
May 11, 2010 | 17.63 | 17.69 | 17.22 | 17.23 | 44,308 | -0.29(-1.63%) |
May 10, 2010 | 17.40 | 17.55 | 17.27 | 17.52 | 39,219,372 | +1.93(+12.38%) |
May 07, 2010 | 16.29 | 16.37 | 15.28 | 15.59 | 32,198,982 | -0.49(-3.04%) |
May 06, 2010 | 16.85 | 17.26 | 14.96 | 16.07 | 2,868 | -0.85(-5.04%) |
May 05, 2010 | 17.05 | 17.37 | 16.88 | 16.93 | 18,485,448 | -0.26(-1.52%) |
May 04, 2010 | 17.71 | 17.78 | 16.92 | 17.19 | 27,538,976 | -0.92(-5.08%) |