Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.98 | 16.08 | 15.80 | 15.98 | 15,675,142 | -0.03(-0.17%) |
Jul 29, 2010 | 16.13 | 16.14 | 15.74 | 16.00 | 130,445 | -0.02(-0.12%) |
Jul 28, 2010 | 16.02 | 16.26 | 15.95 | 16.02 | 40,778 | -0.23(-1.40%) |
Jul 27, 2010 | 16.25 | 16.36 | 16.17 | 16.25 | 91,876 | +0.13(+0.79%) |
Jul 26, 2010 | 15.87 | 16.16 | 15.78 | 16.12 | 14,151,284 | +0.28(+1.77%) |
Jul 23, 2010 | 15.76 | 16.01 | 15.59 | 15.84 | 19,796,336 | +0.03(+0.17%) |
Jul 22, 2010 | 15.64 | 15.98 | 15.57 | 15.82 | 133,853 | +0.39(+2.56%) |
Jul 21, 2010 | 15.86 | 16.04 | 15.37 | 15.42 | 29,673,536 | -0.05(-0.35%) |
Jul 20, 2010 | 15.47 | 15.51 | 15.03 | 15.47 | 21,170,116 | +0.11(+0.70%) |
Jul 19, 2010 | 15.37 | 15.53 | 15.14 | 15.37 | 11,789,758 | -0.03(-0.17%) |
Jul 16, 2010 | 15.40 | 16.21 | 15.38 | 15.39 | 26,229,416 | -0.73(-4.52%) |
Jul 15, 2010 | 16.21 | 16.36 | 15.82 | 16.12 | 21,278,288 | -0.01(-0.08%) |
Jul 14, 2010 | 16.26 | 16.28 | 16.00 | 16.14 | 77,282 | -0.19(-1.19%) |
Jul 13, 2010 | 16.06 | 16.42 | 16.06 | 16.33 | 224,391 | +0.44(+2.78%) |
Jul 12, 2010 | 15.92 | 15.97 | 15.72 | 15.89 | 10,514,298 | -0.09(-0.59%) |
Jul 09, 2010 | 15.98 | 16.00 | 15.41 | 15.98 | 18,316,014 | +0.45(+2.88%) |
Jul 08, 2010 | 15.46 | 15.59 | 15.25 | 15.53 | 247,133 | +0.21(+1.35%) |
Jul 07, 2010 | 14.75 | 15.36 | 14.64 | 15.33 | 25,712,726 | +0.59(+4.04%) |
Jul 06, 2010 | 14.73 | 14.92 | 14.55 | 14.73 | 29,016 | +0.11(+0.73%) |
Jul 02, 2010 | 14.63 | 15.05 | 14.53 | 14.63 | 17,672,128 | -0.34(-2.28%) |
Jul 01, 2010 | 14.88 | 15.16 | 14.61 | 14.97 | 2,692 | +0.03(+0.18%) |
Jun 30, 2010 | 15.17 | 15.44 | 14.91 | 14.94 | 67,991 | -0.18(-1.19%) |
Jun 29, 2010 | 15.12 | 15.51 | 15.04 | 15.12 | 95,839 | -0.46(-2.96%) |
Jun 25, 2010 | 15.58 | 15.66 | 15.18 | 15.58 | 25,893,186 | +0.50(+3.32%) |
Jun 24, 2010 | 15.29 | 15.38 | 15.01 | 15.08 | 12,256 | -0.35(-2.25%) |
Jun 23, 2010 | 15.70 | 15.73 | 15.29 | 15.43 | 82,883 | -0.28(-1.78%) |
Jun 22, 2010 | 15.84 | 16.01 | 15.65 | 15.71 | 121,789 | -0.08(-0.51%) |
Jun 21, 2010 | 15.87 | 15.99 | 15.72 | 15.79 | 23,856,304 | +0.07(+0.42%) |
Jun 18, 2010 | 15.72 | 15.75 | 15.35 | 15.72 | 23,111,934 | +0.34(+2.21%) |
Jun 17, 2010 | 15.42 | 15.51 | 15.28 | 15.38 | 18,566,284 | -0.04(-0.26%) |
Jun 16, 2010 | 15.35 | 15.52 | 15.26 | 15.42 | 23,945,908 | -0.05(-0.34%) |
Jun 15, 2010 | 15.34 | 15.47 | 15.16 | 15.47 | 68,918 | +0.25(+1.66%) |
Jun 14, 2010 | 15.62 | 15.62 | 15.16 | 15.22 | 28,274,370 | -0.33(-2.10%) |
Jun 11, 2010 | 15.57 | 15.77 | 15.43 | 15.55 | 19,470,824 | -0.25(-1.56%) |
Jun 10, 2010 | 15.30 | 15.82 | 15.27 | 15.79 | 52,709 | +0.74(+4.92%) |
Jun 09, 2010 | 15.30 | 15.44 | 15.02 | 15.05 | 23,524,414 | -0.11(-0.75%) |
Jun 08, 2010 | 14.91 | 15.19 | 14.71 | 15.17 | 43,002 | +0.19(+1.25%) |
Jun 07, 2010 | 15.34 | 15.42 | 14.97 | 14.98 | 23,753,356 | -0.26(-1.71%) |
Jun 04, 2010 | 15.24 | 15.49 | 15.19 | 15.24 | 31,515,900 | -0.48(-3.05%) |
Jun 03, 2010 | 16.02 | 16.07 | 15.59 | 15.72 | 19,088,266 | -0.28(-1.75%) |
Jun 02, 2010 | 16.00 | 16.02 | 15.45 | 16.00 | 19,589,412 | +0.47(+3.01%) |
Jun 01, 2010 | 15.83 | 16.08 | 15.51 | 15.53 | 149 | -0.45(-2.80%) |
May 28, 2010 | 15.98 | 16.30 | 15.91 | 15.98 | 21,097,362 | -0.31(-1.92%) |
May 27, 2010 | 15.90 | 16.32 | 15.81 | 16.30 | 24,417,690 | +0.53(+3.39%) |
May 26, 2010 | 16.15 | 16.21 | 15.67 | 15.76 | 599 | -0.17(-1.09%) |
May 25, 2010 | 15.25 | 15.93 | 15.25 | 15.93 | 248,185 | +0.20(+1.27%) |
May 24, 2010 | 16.11 | 16.16 | 15.67 | 15.73 | 26,892,284 | -0.26(-1.63%) |
May 21, 2010 | 14.83 | 16.03 | 14.78 | 15.99 | 44,361,344 | +0.51(+3.32%) |
May 20, 2010 | 15.59 | 15.89 | 15.47 | 15.48 | 15,257 | -0.63(-3.89%) |
May 19, 2010 | 16.16 | 16.46 | 15.99 | 16.11 | 41,709,632 | -0.14(-0.86%) |
May 18, 2010 | 17.06 | 17.16 | 16.08 | 16.25 | 310,000 | -0.83(-4.88%) |
May 17, 2010 | 17.04 | 17.12 | 16.66 | 17.08 | 21,162,766 | +0.07(+0.39%) |
May 14, 2010 | 17.02 | 17.44 | 16.76 | 17.02 | 33,814,036 | -0.58(-3.30%) |
May 13, 2010 | 17.84 | 17.91 | 17.60 | 17.60 | 19,525,474 | -0.33(-1.86%) |
May 12, 2010 | 17.92 | 18.01 | 17.76 | 17.93 | 23,123,856 | +0.13(+0.75%) |
May 11, 2010 | 17.82 | 18.08 | 17.74 | 17.80 | 47,745 | +0.09(+0.53%) |
May 10, 2010 | 17.54 | 17.73 | 17.42 | 17.70 | 29,588,560 | +0.93(+5.53%) |
May 07, 2010 | 16.94 | 17.32 | 16.61 | 16.78 | 39,690,652 | -0.22(-1.30%) |
May 06, 2010 | 16.98 | 17.69 | 16.18 | 17.00 | 4,827 | -0.49(-2.82%) |
May 05, 2010 | 17.64 | 17.88 | 17.44 | 17.49 | 19,869,092 | -0.19(-1.06%) |
May 04, 2010 | 17.92 | 18.04 | 17.52 | 17.68 | 61,111 | -0.48(-2.64%) |