Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.59 | 17.72 | 17.13 | 17.59 | 8,980,066 | +0.08(+0.47%) |
Jul 29, 2010 | 17.35 | 17.71 | 17.13 | 17.50 | 332 | +0.37(+2.15%) |
Jul 28, 2010 | 17.14 | 17.41 | 17.09 | 17.14 | 8,538 | -0.36(-2.06%) |
Jul 27, 2010 | 17.50 | 17.91 | 17.32 | 17.50 | 7,783 | -0.08(-0.47%) |
Jul 26, 2010 | 17.62 | 17.86 | 17.39 | 17.58 | 7,721,930 | -0.02(-0.13%) |
Jul 23, 2010 | 17.20 | 17.78 | 17.00 | 17.60 | 8,574,183 | +0.29(+1.69%) |
Jul 22, 2010 | 16.65 | 17.34 | 16.52 | 17.31 | 133 | +0.97(+5.93%) |
Jul 21, 2010 | 16.94 | 17.11 | 16.30 | 16.34 | 7,802,108 | -0.31(-1.85%) |
Jul 20, 2010 | 16.65 | 16.67 | 15.93 | 16.65 | 6,454,767 | +0.21(+1.28%) |
Jul 19, 2010 | 16.53 | 16.57 | 16.03 | 16.44 | 6,644,235 | +0.09(+0.55%) |
Jul 16, 2010 | 16.35 | 16.98 | 16.27 | 16.35 | 8,556,454 | -0.47(-2.81%) |
Jul 15, 2010 | 17.50 | 17.54 | 16.72 | 16.82 | 10,181,958 | -0.64(-3.66%) |
Jul 14, 2010 | 17.79 | 17.79 | 17.28 | 17.46 | 9,778,981 | -0.53(-2.92%) |
Jul 13, 2010 | 17.77 | 18.08 | 17.59 | 17.98 | 133 | +0.59(+3.41%) |
Jul 12, 2010 | 17.67 | 17.67 | 17.14 | 17.39 | 7,687,797 | -0.29(-1.62%) |
Jul 09, 2010 | 17.68 | 17.70 | 16.93 | 17.68 | 8,493,597 | +0.65(+3.79%) |
Jul 08, 2010 | 17.04 | 17.16 | 16.65 | 17.03 | 7,706,861 | +0.20(+1.16%) |
Jul 07, 2010 | 16.26 | 16.86 | 16.08 | 16.83 | 14,538,857 | +0.58(+3.56%) |
Jul 06, 2010 | 16.26 | 17.13 | 16.05 | 16.26 | 7,139 | -0.05(-0.32%) |
Jul 02, 2010 | 16.31 | 16.80 | 16.04 | 16.31 | 6,824,399 | +0.02(+0.09%) |
Jul 01, 2010 | 16.49 | 16.82 | 15.74 | 16.29 | 12,909,995 | -0.33(-1.99%) |
Jun 30, 2010 | 16.59 | 16.97 | 16.47 | 16.62 | 4,661 | -0.02(-0.14%) |
Jun 29, 2010 | 16.62 | 17.44 | 16.53 | 16.65 | 4,097 | -1.43(-7.94%) |
Jun 25, 2010 | 18.08 | 18.16 | 17.75 | 18.08 | 10,614,636 | +0.27(+1.52%) |
Jun 24, 2010 | 18.38 | 18.38 | 17.74 | 17.81 | 2,322 | -0.69(-3.74%) |
Jun 23, 2010 | 18.48 | 18.71 | 18.23 | 18.50 | 6,998,060 | +0.10(+0.53%) |
Jun 22, 2010 | 18.64 | 18.90 | 18.35 | 18.40 | 8,216,162 | -0.21(-1.13%) |
Jun 21, 2010 | 19.24 | 19.38 | 18.49 | 18.62 | 7,439,550 | -0.26(-1.35%) |
Jun 18, 2010 | 18.87 | 19.01 | 18.67 | 18.87 | 7,648,828 | +0.14(+0.72%) |
Jun 17, 2010 | 18.88 | 19.01 | 18.41 | 18.74 | 6,283,106 | -0.05(-0.28%) |
Jun 16, 2010 | 18.97 | 19.16 | 18.67 | 18.79 | 7,305,198 | -0.38(-2.00%) |
Jun 15, 2010 | 18.87 | 19.22 | 18.69 | 19.17 | 9,565,515 | +0.48(+2.57%) |
Jun 14, 2010 | 18.51 | 19.19 | 18.50 | 18.69 | 14,938,869 | +0.65(+3.62%) |
Jun 11, 2010 | 17.61 | 18.06 | 17.39 | 18.04 | 9,196,767 | +0.08(+0.46%) |
Jun 10, 2010 | 17.47 | 17.99 | 17.46 | 17.95 | 8,745,417 | +0.87(+5.10%) |
Jun 09, 2010 | 17.29 | 17.86 | 16.99 | 17.08 | 10,838,656 | -0.01(-0.04%) |
Jun 08, 2010 | 16.93 | 17.14 | 16.41 | 17.09 | 11,966,712 | +0.35(+2.06%) |
Jun 07, 2010 | 17.88 | 17.95 | 16.73 | 16.74 | 15,224,596 | -0.96(-5.43%) |
Jun 04, 2010 | 17.71 | 18.53 | 17.62 | 17.71 | 13,045,623 | -1.18(-6.24%) |
Jun 03, 2010 | 19.34 | 19.46 | 18.73 | 18.89 | 8,956,329 | -0.26(-1.37%) |
Jun 02, 2010 | 18.53 | 19.19 | 18.41 | 19.15 | 70,678 | +0.80(+4.34%) |
Jun 01, 2010 | 18.57 | 19.03 | 18.33 | 18.35 | 532 | -0.48(-2.55%) |
May 28, 2010 | 18.83 | 19.22 | 18.65 | 18.83 | 9,192,680 | -0.34(-1.76%) |
May 27, 2010 | 18.48 | 19.18 | 18.33 | 19.17 | 10,168,370 | +1.30(+7.27%) |
May 26, 2010 | 18.48 | 18.81 | 17.84 | 17.87 | 133 | -0.26(-1.45%) |
May 25, 2010 | 17.18 | 18.23 | 16.97 | 18.13 | 4,535 | +0.19(+1.09%) |
May 24, 2010 | 18.32 | 18.55 | 17.86 | 17.94 | 12,108,406 | -0.28(-1.56%) |
May 21, 2010 | 17.29 | 18.34 | 17.26 | 18.22 | 17,396,342 | +0.50(+2.83%) |
May 20, 2010 | 17.70 | 18.30 | 17.61 | 17.72 | 20,512 | -1.33(-7.00%) |
May 19, 2010 | 18.78 | 19.64 | 18.58 | 19.06 | 12,136,055 | +0.14(+0.71%) |
May 18, 2010 | 19.81 | 19.96 | 18.87 | 18.92 | 31,110 | -0.54(-2.77%) |
May 17, 2010 | 19.64 | 19.90 | 18.87 | 19.46 | 9,418,671 | -0.19(-0.95%) |
May 14, 2010 | 19.65 | 19.96 | 19.34 | 19.65 | 9,402,945 | -0.43(-2.17%) |
May 13, 2010 | 20.37 | 20.54 | 20.08 | 20.08 | 6,382,237 | -0.40(-1.98%) |
May 12, 2010 | 20.30 | 20.54 | 20.06 | 20.49 | 6,380,213 | +0.44(+2.21%) |
May 11, 2010 | 20.50 | 20.56 | 19.94 | 20.05 | 12,272 | -0.21(-1.04%) |
May 10, 2010 | 20.20 | 20.28 | 19.93 | 20.26 | 15,626,792 | +1.29(+6.80%) |
May 07, 2010 | 19.21 | 19.93 | 18.65 | 18.97 | 24,556,326 | -0.58(-2.99%) |
May 06, 2010 | 19.54 | 21.04 | 17.99 | 19.55 | 4,576 | -0.78(-3.84%) |
May 05, 2010 | 20.85 | 21.32 | 20.33 | 20.33 | 12,719,237 | -0.40(-1.95%) |
May 04, 2010 | 21.36 | 21.39 | 20.59 | 20.74 | 31,865 | -1.00(-4.59%) |