Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.33 | 19.67 | 19.06 | 19.50 | 4,741,932 | -0.22(-1.12%) |
Jul 29, 2010 | 19.50 | 19.88 | 19.10 | 19.72 | 7,132,117 | +0.55(+2.87%) |
Jul 28, 2010 | 19.65 | 20.10 | 19.03 | 19.17 | 8,359,652 | -1.10(-5.43%) |
Jul 27, 2010 | 20.93 | 21.20 | 20.01 | 20.27 | 6,331,178 | -0.27(-1.31%) |
Jul 26, 2010 | 19.99 | 20.69 | 19.76 | 20.54 | 8,071,405 | +0.72(+3.63%) |
Jul 23, 2010 | 18.85 | 19.85 | 18.75 | 19.82 | 7,941,891 | +0.86(+4.54%) |
Jul 22, 2010 | 19.20 | 19.21 | 18.72 | 18.96 | 6,814,177 | +0.40(+2.16%) |
Jul 21, 2010 | 18.92 | 19.35 | 18.51 | 18.56 | 14,274,374 | +0.41(+2.26%) |
Jul 20, 2010 | 16.56 | 18.25 | 16.30 | 18.15 | 10,860,745 | +0.66(+3.77%) |
Jul 19, 2010 | 17.37 | 17.61 | 16.68 | 17.49 | 5,231,872 | +0.33(+1.92%) |
Jul 16, 2010 | 17.73 | 17.91 | 17.12 | 17.16 | 5,312,549 | -0.79(-4.40%) |
Jul 15, 2010 | 17.94 | 18.10 | 17.47 | 17.95 | 4,755,108 | -0.22(-1.21%) |
Jul 14, 2010 | 17.93 | 18.35 | 17.80 | 18.17 | 5,159,264 | +0.07(+0.39%) |
Jul 13, 2010 | 18.24 | 18.25 | 17.35 | 18.10 | 7,671,571 | +0.40(+2.26%) |
Jul 12, 2010 | 17.63 | 18.19 | 17.30 | 17.70 | 6,301,878 | +0.06(+0.34%) |
Jul 09, 2010 | 17.33 | 17.72 | 17.05 | 17.64 | 5,039,470 | +0.23(+1.32%) |
Jul 08, 2010 | 17.73 | 17.80 | 16.75 | 17.41 | 9,026,778 | +0.12(+0.69%) |
Jul 07, 2010 | 16.02 | 17.32 | 15.95 | 17.29 | 8,158,499 | +1.67(+10.69%) |
Jul 06, 2010 | 16.34 | 16.49 | 15.45 | 15.62 | 6,403,549 | +0.04(+0.26%) |
Jul 02, 2010 | 15.29 | 15.69 | 15.00 | 15.58 | 5,549,154 | +0.58(+3.87%) |
Jul 01, 2010 | 15.85 | 15.90 | 14.55 | 15.00 | 9,848,770 | -0.81(-5.12%) |
Jun 30, 2010 | 16.10 | 16.48 | 15.65 | 15.81 | 5,317,972 | -0.24(-1.50%) |
Jun 29, 2010 | 16.67 | 16.67 | 15.88 | 16.05 | 8,870,923 | -0.71(-4.24%) |
Jun 25, 2010 | 16.89 | 17.06 | 16.11 | 16.76 | 7,922,519 | -0.04(-0.24%) |
Jun 24, 2010 | 17.18 | 17.26 | 16.72 | 16.80 | 7,744,898 | -0.34(-1.98%) |
Jun 23, 2010 | 17.70 | 17.70 | 16.62 | 17.14 | 8,472,559 | -0.31(-1.78%) |
Jun 22, 2010 | 17.47 | 17.95 | 17.18 | 17.45 | 9,764,782 | +0.22(+1.28%) |
Jun 21, 2010 | 18.60 | 18.85 | 16.83 | 17.23 | 13,558,563 | -0.59(-3.31%) |
Jun 18, 2010 | 17.46 | 17.95 | 17.26 | 17.82 | 9,899,841 | +0.82(+4.82%) |
Jun 17, 2010 | 16.73 | 17.04 | 16.26 | 17.00 | 10,100,509 | +1.50(+9.68%) |
Jun 16, 2010 | 15.20 | 16.06 | 15.07 | 15.50 | 7,309,549 | +0.11(+0.71%) |
Jun 15, 2010 | 14.56 | 15.53 | 14.40 | 15.39 | 4,985,755 | +1.17(+8.23%) |
Jun 14, 2010 | 14.40 | 14.60 | 14.15 | 14.22 | 2,788,415 | +0.13(+0.92%) |
Jun 11, 2010 | 13.49 | 14.10 | 13.40 | 14.09 | 2,383,289 | +0.37(+2.70%) |
Jun 10, 2010 | 13.72 | 13.90 | 13.33 | 13.72 | 2,290,228 | +0.36(+2.69%) |
Jun 09, 2010 | 13.32 | 13.70 | 13.00 | 13.36 | 3,567,836 | +0.32(+2.45%) |
Jun 08, 2010 | 13.37 | 13.45 | 12.50 | 13.04 | 4,418,025 | -0.12(-0.91%) |
Jun 07, 2010 | 14.33 | 14.50 | 13.09 | 13.16 | 4,236,934 | -1.05(-7.39%) |
Jun 04, 2010 | 14.57 | 15.31 | 14.02 | 14.21 | 5,169,079 | -0.72(-4.82%) |
Jun 03, 2010 | 14.75 | 15.06 | 14.52 | 14.93 | 4,050,497 | +0.35(+2.40%) |
Jun 02, 2010 | 14.36 | 14.58 | 14.03 | 14.58 | 3,356,946 | +0.45(+3.18%) |
Jun 01, 2010 | 14.19 | 14.70 | 14.02 | 14.13 | 3,818,864 | -0.08(-0.60%) |
May 28, 2010 | 14.57 | 14.74 | 14.10 | 14.21 | 3,558,204 | -0.36(-2.44%) |
May 27, 2010 | 14.65 | 14.67 | 14.27 | 14.57 | 5,448,960 | +0.62(+4.44%) |
May 26, 2010 | 13.74 | 14.37 | 13.74 | 13.95 | 6,542,241 | +0.83(+6.33%) |
May 25, 2010 | 12.63 | 13.20 | 12.25 | 13.12 | 4,946,371 | -0.15(-1.13%) |
May 24, 2010 | 13.09 | 13.70 | 13.05 | 13.27 | 4,308,051 | +0.40(+3.11%) |
May 21, 2010 | 11.83 | 13.30 | 11.65 | 12.87 | 6,729,470 | +0.65(+5.32%) |
May 20, 2010 | 12.15 | 12.75 | 12.06 | 12.22 | 4,802,361 | -0.93(-7.07%) |
May 19, 2010 | 13.11 | 13.45 | 12.61 | 13.15 | 4,984,411 | -0.32(-2.38%) |
May 18, 2010 | 14.26 | 14.46 | 13.38 | 13.47 | 4,065,207 | -0.38(-2.74%) |
May 17, 2010 | 14.20 | 14.46 | 13.46 | 13.85 | 4,513,538 | -0.45(-3.15%) |
May 14, 2010 | 14.36 | 14.49 | 13.55 | 14.30 | 7,371,939 | -0.65(-4.35%) |
May 13, 2010 | 14.30 | 15.74 | 14.28 | 14.95 | 9,990,801 | +0.64(+4.47%) |
May 12, 2010 | 14.27 | 14.38 | 13.88 | 14.31 | 6,845,182 | +0.53(+3.85%) |
May 11, 2010 | 13.65 | 14.09 | 12.71 | 13.78 | 15,996,773 | +1.80(+15.03%) |
May 10, 2010 | 11.98 | 12.07 | 11.31 | 11.98 | 2,062,529 | +1.46(+13.88%) |
May 07, 2010 | 10.99 | 11.24 | 10.26 | 10.52 | 2,338,262 | -0.62(-5.57%) |
May 06, 2010 | 11.63 | 12.01 | 8.590 | 11.14 | 2,950,731 | -0.59(-5.03%) |
May 05, 2010 | 12.00 | 12.32 | 11.71 | 11.73 | 2,083,983 | -0.82(-6.53%) |
May 04, 2010 | 12.90 | 12.94 | 11.91 | 12.55 | 2,579,117 | -0.50(-3.83%) |