Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.97 | 16.10 | 15.88 | 15.97 | 17,850,854 | -0.10(-0.64%) |
Jul 29, 2010 | 16.26 | 16.34 | 15.92 | 16.07 | 115,323 | -0.03(-0.16%) |
Jul 28, 2010 | 16.10 | 16.25 | 16.03 | 16.10 | 2,144 | -0.13(-0.79%) |
Jul 27, 2010 | 16.22 | 16.24 | 15.91 | 16.22 | 102,312 | +0.22(+1.40%) |
Jul 26, 2010 | 15.74 | 16.04 | 15.74 | 16.00 | 13,775,931 | +0.21(+1.30%) |
Jul 23, 2010 | 15.98 | 15.99 | 15.54 | 15.79 | 20,363,592 | -0.18(-1.12%) |
Jul 22, 2010 | 15.99 | 16.16 | 15.86 | 15.97 | 59,678 | +0.12(+0.73%) |
Jul 21, 2010 | 15.97 | 16.09 | 15.76 | 15.86 | 15,353,532 | -0.17(-1.08%) |
Jul 20, 2010 | 16.03 | 16.08 | 15.67 | 16.03 | 16,629,291 | +0.12(+0.72%) |
Jul 19, 2010 | 16.19 | 16.19 | 15.88 | 15.92 | 18,422,884 | -0.21(-1.31%) |
Jul 16, 2010 | 16.13 | 16.32 | 16.08 | 16.13 | 20,500,850 | -0.21(-1.29%) |
Jul 15, 2010 | 16.08 | 16.36 | 16.04 | 16.34 | 22,946,076 | +0.26(+1.63%) |
Jul 14, 2010 | 16.16 | 16.19 | 15.95 | 16.08 | 157,993 | -0.14(-0.87%) |
Jul 13, 2010 | 16.25 | 16.40 | 16.15 | 16.22 | 45,873 | +0.03(+0.20%) |
Jul 12, 2010 | 16.40 | 16.40 | 16.09 | 16.19 | 19,844,260 | -0.22(-1.33%) |
Jul 09, 2010 | 16.40 | 16.44 | 16.20 | 16.40 | 17,961,558 | +0.01(+0.08%) |
Jul 08, 2010 | 16.63 | 16.63 | 16.27 | 16.39 | 278,231 | -0.14(-0.85%) |
Jul 07, 2010 | 16.17 | 16.58 | 16.10 | 16.53 | 27,133,938 | +0.36(+2.22%) |
Jul 06, 2010 | 15.97 | 16.28 | 15.87 | 16.17 | 27,570 | +0.35(+2.23%) |
Jul 02, 2010 | 15.82 | 16.04 | 15.70 | 15.82 | 15,450,585 | -0.04(-0.28%) |
Jul 01, 2010 | 15.92 | 15.98 | 15.52 | 15.87 | 29,871,170 | -0.12(-0.72%) |
Jun 30, 2010 | 16.01 | 16.16 | 15.85 | 15.98 | 161,667 | -0.01(-0.08%) |
Jun 29, 2010 | 15.99 | 16.20 | 15.90 | 15.99 | 155,355 | -0.18(-1.13%) |
Jun 25, 2010 | 16.18 | 16.34 | 15.96 | 16.18 | 41,490,512 | +0.14(+0.87%) |
Jun 24, 2010 | 15.89 | 16.13 | 15.82 | 16.04 | 31,407 | +0.07(+0.44%) |
Jun 23, 2010 | 16.09 | 16.13 | 15.90 | 15.97 | 20,047,792 | -0.13(-0.79%) |
Jun 22, 2010 | 16.08 | 16.31 | 16.06 | 16.09 | 80,951 | +0.00(+0.00%) |
Jun 21, 2010 | 16.38 | 16.42 | 16.01 | 16.09 | 17,487,250 | -0.22(-1.32%) |
Jun 18, 2010 | 16.31 | 16.37 | 16.11 | 16.31 | 25,985,174 | -0.05(-0.31%) |
Jun 17, 2010 | 16.27 | 16.39 | 16.23 | 16.36 | 26,491,340 | -0.01(-0.08%) |
Jun 16, 2010 | 16.01 | 16.37 | 16.01 | 16.37 | 24,331,424 | +0.16(+0.98%) |
Jun 15, 2010 | 16.06 | 16.24 | 15.96 | 16.21 | 1,245 | +0.22(+1.34%) |
Jun 14, 2010 | 15.87 | 16.13 | 15.85 | 16.00 | 26,679,506 | +0.13(+0.84%) |
Jun 11, 2010 | 16.16 | 16.30 | 15.78 | 15.87 | 31,292,966 | +0.28(+1.79%) |
Jun 10, 2010 | 15.40 | 15.61 | 15.34 | 15.59 | 125,006 | +0.32(+2.07%) |
Jun 09, 2010 | 15.40 | 15.44 | 15.24 | 15.27 | 33,304,788 | -0.10(-0.66%) |
Jun 08, 2010 | 15.14 | 15.41 | 15.02 | 15.37 | 289,829 | +0.28(+1.84%) |
Jun 07, 2010 | 15.09 | 15.41 | 14.89 | 15.10 | 66,423,796 | +0.90(+6.33%) |
Jun 04, 2010 | 14.20 | 14.46 | 14.11 | 14.20 | 41,968,316 | -0.28(-1.92%) |
Jun 03, 2010 | 14.66 | 14.66 | 14.38 | 14.48 | 34,181,692 | -0.08(-0.52%) |
Jun 02, 2010 | 14.55 | 14.70 | 14.46 | 14.55 | 27,050,632 | -0.01(-0.09%) |
Jun 01, 2010 | 14.62 | 14.85 | 14.49 | 14.56 | 2,939 | -0.12(-0.82%) |
May 28, 2010 | 14.68 | 14.84 | 14.62 | 14.68 | 15,611,467 | -0.08(-0.56%) |
May 27, 2010 | 14.60 | 14.77 | 14.56 | 14.77 | 16,980,834 | +0.39(+2.73%) |
May 26, 2010 | 14.57 | 14.59 | 14.32 | 14.37 | 561 | -0.09(-0.61%) |
May 25, 2010 | 14.30 | 14.48 | 14.07 | 14.46 | 13,459 | -0.08(-0.57%) |
May 24, 2010 | 14.51 | 14.66 | 14.39 | 14.54 | 20,992,842 | +0.02(+0.13%) |
May 21, 2010 | 14.49 | 14.57 | 14.23 | 14.53 | 28,135,594 | -0.08(-0.56%) |
May 20, 2010 | 14.71 | 14.86 | 14.58 | 14.61 | 16,026 | -0.39(-2.61%) |
May 19, 2010 | 14.84 | 15.09 | 14.75 | 15.00 | 25,960,618 | +0.10(+0.68%) |
May 18, 2010 | 15.12 | 15.13 | 14.87 | 14.90 | 227,138 | -0.09(-0.63%) |
May 17, 2010 | 15.03 | 15.18 | 14.78 | 14.99 | 21,454,432 | +0.09(+0.59%) |
May 14, 2010 | 14.91 | 15.18 | 14.79 | 14.91 | 22,364,120 | -0.28(-1.83%) |
May 13, 2010 | 15.44 | 15.46 | 15.16 | 15.18 | 21,162,740 | -0.28(-1.80%) |
May 12, 2010 | 15.47 | 15.50 | 15.30 | 15.46 | 16,103,888 | +0.04(+0.29%) |
May 11, 2010 | 15.49 | 15.63 | 15.39 | 15.42 | 90,850 | +0.15(+0.95%) |
May 10, 2010 | 15.22 | 15.29 | 15.14 | 15.27 | 40,266,464 | -0.13(-0.82%) |
May 07, 2010 | 15.36 | 15.79 | 15.23 | 15.40 | 36,905,664 | +0.54(+3.62%) |
May 06, 2010 | 15.34 | 15.84 | 14.42 | 14.86 | 8,075 | -1.08(-6.79%) |
May 05, 2010 | 15.94 | 15.97 | 15.77 | 15.94 | 22,299,528 | -0.04(-0.27%) |
May 04, 2010 | 15.88 | 16.26 | 15.83 | 15.99 | 6,260 | +0.09(+0.56%) |