Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.52 | 17.77 | 17.29 | 17.52 | 13,032,058 | -0.22(-1.22%) |
Jul 29, 2010 | 17.81 | 18.07 | 17.49 | 17.74 | 13,383,350 | +0.10(+0.57%) |
Jul 28, 2010 | 17.64 | 17.87 | 17.41 | 17.64 | 18,741 | -0.42(-2.35%) |
Jul 27, 2010 | 18.07 | 18.47 | 17.82 | 18.07 | 14,929 | -0.12(-0.65%) |
Jul 26, 2010 | 18.03 | 18.26 | 17.96 | 18.18 | 15,863,645 | +0.19(+1.05%) |
Jul 23, 2010 | 17.66 | 18.03 | 17.31 | 18.00 | 21,029,926 | +0.24(+1.32%) |
Jul 22, 2010 | 16.91 | 17.78 | 16.78 | 17.76 | 280 | +1.06(+6.34%) |
Jul 21, 2010 | 17.33 | 17.33 | 16.56 | 16.70 | 14,434,915 | -0.35(-2.07%) |
Jul 20, 2010 | 17.05 | 17.07 | 16.22 | 17.05 | 11,233,907 | +0.48(+2.92%) |
Jul 19, 2010 | 16.60 | 16.71 | 16.29 | 16.57 | 9,191,750 | +0.09(+0.54%) |
Jul 16, 2010 | 16.48 | 17.06 | 16.42 | 16.48 | 11,915,946 | -0.53(-3.14%) |
Jul 15, 2010 | 17.26 | 17.30 | 16.79 | 17.02 | 11,188,615 | -0.23(-1.34%) |
Jul 14, 2010 | 17.30 | 17.49 | 17.06 | 17.25 | 11,331,544 | -0.17(-0.96%) |
Jul 13, 2010 | 17.31 | 17.60 | 17.22 | 17.41 | 16,514,984 | +0.35(+2.02%) |
Jul 12, 2010 | 16.97 | 17.15 | 16.90 | 17.07 | 8,086,198 | -0.06(-0.35%) |
Jul 09, 2010 | 17.13 | 17.15 | 16.74 | 17.13 | 10,916,620 | +0.32(+1.89%) |
Jul 08, 2010 | 16.35 | 16.86 | 16.33 | 16.81 | 16,978,982 | +0.61(+3.78%) |
Jul 07, 2010 | 15.52 | 16.22 | 15.47 | 16.20 | 16,614,563 | +0.68(+4.38%) |
Jul 06, 2010 | 15.52 | 15.87 | 15.36 | 15.52 | 8,754 | +0.16(+1.02%) |
Jul 02, 2010 | 15.36 | 15.62 | 15.15 | 15.36 | 9,982,860 | -0.07(-0.44%) |
Jul 01, 2010 | 15.37 | 15.57 | 14.80 | 15.43 | 17,656,658 | +0.23(+1.50%) |
Jun 30, 2010 | 15.11 | 15.47 | 15.04 | 15.20 | 17,459,592 | +0.11(+0.73%) |
Jun 29, 2010 | 15.05 | 15.77 | 14.97 | 15.09 | 7,932 | -0.44(-2.82%) |
Jun 25, 2010 | 15.53 | 15.58 | 15.08 | 15.53 | 12,835,333 | +0.32(+2.11%) |
Jun 24, 2010 | 15.33 | 15.51 | 15.15 | 15.21 | 11,048,681 | -0.26(-1.66%) |
Jun 23, 2010 | 15.65 | 15.65 | 15.20 | 15.47 | 11,285,834 | -0.13(-0.82%) |
Jun 22, 2010 | 15.90 | 16.09 | 15.57 | 15.59 | 12,403,402 | -0.24(-1.53%) |
Jun 21, 2010 | 16.13 | 16.25 | 15.72 | 15.84 | 10,580,082 | +0.02(+0.11%) |
Jun 18, 2010 | 15.82 | 15.86 | 15.64 | 15.82 | 11,789,951 | +0.23(+1.49%) |
Jun 17, 2010 | 15.57 | 15.79 | 15.30 | 15.59 | 12,281,811 | -0.10(-0.61%) |
Jun 16, 2010 | 15.61 | 15.81 | 15.57 | 15.68 | 10,662,573 | -0.13(-0.81%) |
Jun 15, 2010 | 15.14 | 15.86 | 15.14 | 15.81 | 15,225,522 | +0.67(+4.45%) |
Jun 14, 2010 | 15.26 | 15.52 | 15.07 | 15.14 | 10,597,097 | -0.11(-0.70%) |
Jun 11, 2010 | 14.84 | 15.27 | 14.84 | 15.24 | 8,580,918 | +0.00(+0.02%) |
Jun 10, 2010 | 14.93 | 15.27 | 14.87 | 15.24 | 11,507,473 | +0.56(+3.78%) |
Jun 09, 2010 | 15.02 | 15.21 | 14.62 | 14.69 | 15,521,872 | -0.19(-1.29%) |
Jun 08, 2010 | 14.51 | 14.89 | 14.22 | 14.88 | 18,869,304 | +0.46(+3.16%) |
Jun 07, 2010 | 14.90 | 14.99 | 14.39 | 14.42 | 17,292,844 | -0.30(-2.06%) |
Jun 04, 2010 | 14.72 | 15.48 | 14.62 | 14.72 | 18,881,144 | -1.12(-7.04%) |
Jun 03, 2010 | 15.95 | 16.06 | 15.55 | 15.84 | 8,851,866 | -0.06(-0.40%) |
Jun 02, 2010 | 15.51 | 15.92 | 15.26 | 15.90 | 136,285 | +0.54(+3.50%) |
Jun 01, 2010 | 15.54 | 15.90 | 15.32 | 15.37 | 12,912,295 | -0.42(-2.64%) |
May 28, 2010 | 15.78 | 16.34 | 15.71 | 15.78 | 14,177,415 | -0.55(-3.34%) |
May 27, 2010 | 15.65 | 16.36 | 15.56 | 16.33 | 20,287,676 | +1.09(+7.18%) |
May 26, 2010 | 15.49 | 15.69 | 15.16 | 15.23 | 561 | +0.10(+0.64%) |
May 25, 2010 | 14.60 | 15.17 | 14.36 | 15.14 | 362,423 | +0.10(+0.64%) |
May 24, 2010 | 15.49 | 15.49 | 15.02 | 15.04 | 15,540,546 | -0.42(-2.70%) |
May 21, 2010 | 14.57 | 15.63 | 14.43 | 15.46 | 28,130,550 | +0.63(+4.25%) |
May 20, 2010 | 14.83 | 15.27 | 14.69 | 14.83 | 35,779 | -0.97(-6.13%) |
May 19, 2010 | 15.93 | 16.10 | 15.36 | 15.80 | 21,678,834 | -0.24(-1.49%) |
May 18, 2010 | 16.99 | 16.99 | 15.86 | 16.04 | 18,674,496 | -0.34(-2.09%) |
May 17, 2010 | 16.18 | 16.48 | 15.90 | 16.38 | 14,931,999 | +0.12(+0.77%) |
May 14, 2010 | 16.25 | 16.96 | 15.93 | 16.25 | 24,556,636 | -0.89(-5.20%) |
May 13, 2010 | 17.74 | 17.74 | 17.14 | 17.15 | 7,881,933 | -0.57(-3.24%) |
May 12, 2010 | 17.37 | 17.77 | 17.26 | 17.72 | 12,455,628 | +0.39(+2.25%) |
May 11, 2010 | 17.73 | 17.79 | 17.32 | 17.33 | 44,056 | -0.29(-1.63%) |
May 10, 2010 | 17.50 | 17.66 | 17.37 | 17.62 | 38,995,744 | +1.94(+12.38%) |
May 07, 2010 | 16.38 | 16.47 | 15.37 | 15.68 | 32,015,386 | -0.49(-3.04%) |
May 06, 2010 | 16.95 | 17.36 | 15.05 | 16.17 | 2,852 | -0.86(-5.04%) |
May 05, 2010 | 17.15 | 17.47 | 16.98 | 17.02 | 18,380,046 | -0.26(-1.52%) |
May 04, 2010 | 17.81 | 17.88 | 17.02 | 17.29 | 27,381,950 | -0.92(-5.07%) |