Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.23 | 16.36 | 16.07 | 16.29 | 9,833,382 | +0.02(+0.15%) |
Jul 29, 2010 | 16.30 | 16.40 | 16.08 | 16.27 | 126,580 | +0.09(+0.57%) |
Jul 28, 2010 | 16.18 | 16.38 | 16.12 | 16.18 | 1,297 | -0.13(-0.77%) |
Jul 27, 2010 | 16.30 | 16.34 | 16.12 | 16.30 | 114,680 | +0.10(+0.63%) |
Jul 26, 2010 | 16.09 | 16.36 | 16.04 | 16.20 | 11,854,872 | +0.11(+0.66%) |
Jul 23, 2010 | 15.82 | 16.19 | 15.74 | 16.09 | 13,015,118 | +0.26(+1.65%) |
Jul 22, 2010 | 15.57 | 15.96 | 15.57 | 15.83 | 163,370 | +0.42(+2.74%) |
Jul 21, 2010 | 15.52 | 15.72 | 15.34 | 15.41 | 17,839,496 | -0.04(-0.27%) |
Jul 20, 2010 | 15.45 | 15.49 | 14.96 | 15.45 | 16,727,339 | +0.27(+1.79%) |
Jul 19, 2010 | 15.30 | 15.37 | 15.09 | 15.18 | 10,822,490 | -0.08(-0.51%) |
Jul 16, 2010 | 15.26 | 15.63 | 15.20 | 15.26 | 15,483,900 | -0.24(-1.56%) |
Jul 15, 2010 | 15.56 | 15.67 | 15.34 | 15.50 | 15,935,567 | -0.11(-0.69%) |
Jul 14, 2010 | 15.52 | 15.62 | 15.37 | 15.61 | 30,258 | +0.02(+0.10%) |
Jul 13, 2010 | 15.58 | 15.69 | 15.49 | 15.59 | 112,524 | +0.15(+0.95%) |
Jul 12, 2010 | 15.48 | 15.59 | 15.33 | 15.45 | 10,044,801 | -0.08(-0.49%) |
Jul 09, 2010 | 15.52 | 15.53 | 15.38 | 15.52 | 12,386,604 | -0.03(-0.18%) |
Jul 08, 2010 | 15.32 | 15.59 | 15.30 | 15.55 | 70,424 | +0.38(+2.51%) |
Jul 07, 2010 | 14.93 | 15.18 | 14.83 | 15.17 | 19,402,400 | +0.30(+2.01%) |
Jul 06, 2010 | 15.09 | 15.30 | 14.68 | 14.87 | 64,562 | -0.14(-0.96%) |
Jul 02, 2010 | 15.01 | 15.25 | 14.92 | 15.01 | 13,137,487 | -0.07(-0.44%) |
Jul 01, 2010 | 15.08 | 15.16 | 14.77 | 15.08 | 23,069,818 | +0.13(+0.90%) |
Jun 30, 2010 | 15.03 | 15.30 | 14.89 | 14.95 | 37,991 | -0.14(-0.91%) |
Jun 29, 2010 | 15.41 | 15.42 | 14.92 | 15.08 | 100,005 | -0.43(-2.78%) |
Jun 25, 2010 | 15.51 | 15.59 | 15.24 | 15.51 | 20,440,078 | +0.11(+0.70%) |
Jun 24, 2010 | 15.49 | 15.64 | 15.31 | 15.41 | 41,476 | -0.64(-3.98%) |
Jun 23, 2010 | 16.08 | 16.19 | 15.82 | 16.05 | 13,147,240 | +0.01(+0.08%) |
Jun 22, 2010 | 16.47 | 16.59 | 15.97 | 16.03 | 2,779 | -0.42(-2.54%) |
Jun 21, 2010 | 16.70 | 16.80 | 16.33 | 16.45 | 12,645,894 | -0.13(-0.79%) |
Jun 18, 2010 | 16.58 | 16.65 | 16.48 | 16.58 | 12,650,910 | +0.08(+0.50%) |
Jun 17, 2010 | 16.47 | 16.53 | 16.29 | 16.50 | 13,260,420 | +0.16(+1.00%) |
Jun 16, 2010 | 16.23 | 16.48 | 16.17 | 16.34 | 14,316,797 | -0.03(-0.20%) |
Jun 15, 2010 | 15.99 | 16.37 | 15.99 | 16.37 | 2,919 | +0.39(+2.44%) |
Jun 14, 2010 | 16.04 | 16.14 | 15.91 | 15.98 | 9,882,940 | -0.02(-0.15%) |
Jun 11, 2010 | 15.77 | 16.07 | 15.72 | 16.00 | 9,953,071 | +0.13(+0.81%) |
Jun 10, 2010 | 15.75 | 16.05 | 15.74 | 15.88 | 132,135 | +0.38(+2.49%) |
Jun 09, 2010 | 15.60 | 15.78 | 15.42 | 15.49 | 14,578,894 | -0.06(-0.36%) |
Jun 08, 2010 | 15.40 | 15.58 | 15.19 | 15.55 | 7,317 | +0.15(+0.96%) |
Jun 07, 2010 | 15.61 | 15.71 | 15.37 | 15.40 | 12,458,267 | -0.26(-1.67%) |
Jun 04, 2010 | 15.66 | 16.03 | 15.52 | 15.66 | 17,404,990 | -0.63(-3.88%) |
Jun 03, 2010 | 16.20 | 16.34 | 16.14 | 16.29 | 12,748,055 | +0.15(+0.96%) |
Jun 02, 2010 | 15.76 | 16.15 | 15.76 | 16.14 | 109,995 | +0.40(+2.56%) |
Jun 01, 2010 | 15.79 | 16.05 | 15.63 | 15.73 | 16,584,436 | -0.27(-1.66%) |
May 28, 2010 | 16.00 | 16.33 | 15.91 | 16.00 | 17,594,118 | -0.34(-2.06%) |
May 27, 2010 | 16.20 | 16.35 | 16.08 | 16.34 | 16,614,551 | +0.31(+1.90%) |
May 26, 2010 | 16.25 | 16.27 | 15.90 | 16.03 | 18,853,868 | -0.09(-0.53%) |
May 25, 2010 | 15.49 | 16.14 | 15.31 | 16.12 | 128,059 | +0.35(+2.20%) |
May 24, 2010 | 15.73 | 15.90 | 15.63 | 15.77 | 25,653,852 | -0.01(-0.07%) |
May 21, 2010 | 15.28 | 15.87 | 15.06 | 15.78 | 19,298,542 | +0.24(+1.54%) |
May 20, 2010 | 15.59 | 15.83 | 15.38 | 15.54 | 4,293 | -0.43(-2.68%) |
May 19, 2010 | 16.04 | 16.07 | 15.69 | 15.97 | 26,553,186 | -0.15(-0.93%) |
May 18, 2010 | 16.39 | 16.58 | 16.07 | 16.12 | 47,970 | -0.15(-0.95%) |
May 17, 2010 | 16.30 | 16.32 | 15.92 | 16.28 | 19,105,892 | -0.02(-0.15%) |
May 14, 2010 | 16.30 | 16.58 | 16.18 | 16.30 | 21,504,012 | -0.40(-2.40%) |
May 13, 2010 | 17.16 | 17.24 | 16.66 | 16.70 | 23,723,990 | -0.51(-2.95%) |
May 12, 2010 | 16.96 | 17.24 | 16.80 | 17.21 | 11,245,264 | +0.31(+1.86%) |
May 11, 2010 | 17.01 | 17.02 | 16.88 | 16.90 | 24,523 | -0.05(-0.29%) |
May 10, 2010 | 16.63 | 16.97 | 16.59 | 16.94 | 29,943,292 | +1.34(+8.55%) |
May 07, 2010 | 15.77 | 16.01 | 15.42 | 15.61 | 24,318,316 | -0.37(-2.31%) |
May 06, 2010 | 15.98 | 16.80 | 14.81 | 15.98 | 2,714 | -0.79(-4.70%) |
May 05, 2010 | 16.72 | 17.06 | 16.51 | 16.77 | 19,576,376 | -0.33(-1.95%) |
May 04, 2010 | 17.25 | 17.36 | 17.04 | 17.10 | 9,545 | -0.09(-0.54%) |