Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.61 | 15.74 | 15.46 | 15.67 | 10,223,192 | +0.02(+0.15%) |
Jul 29, 2010 | 15.67 | 15.77 | 15.47 | 15.65 | 131,598 | +0.09(+0.57%) |
Jul 28, 2010 | 15.56 | 15.75 | 15.51 | 15.56 | 1,348 | -0.12(-0.77%) |
Jul 27, 2010 | 15.68 | 15.72 | 15.50 | 15.68 | 119,226 | +0.10(+0.63%) |
Jul 26, 2010 | 15.47 | 15.74 | 15.43 | 15.58 | 12,324,816 | +0.10(+0.66%) |
Jul 23, 2010 | 15.22 | 15.57 | 15.14 | 15.48 | 13,531,057 | +0.25(+1.65%) |
Jul 22, 2010 | 14.98 | 15.35 | 14.97 | 15.23 | 169,846 | +0.41(+2.74%) |
Jul 21, 2010 | 14.93 | 15.13 | 14.75 | 14.82 | 18,546,680 | -0.04(-0.27%) |
Jul 20, 2010 | 14.86 | 14.90 | 14.39 | 14.86 | 17,390,436 | +0.26(+1.79%) |
Jul 19, 2010 | 14.71 | 14.78 | 14.51 | 14.60 | 11,251,509 | -0.07(-0.51%) |
Jul 16, 2010 | 14.68 | 15.04 | 14.62 | 14.68 | 16,097,704 | -0.23(-1.56%) |
Jul 15, 2010 | 14.97 | 15.07 | 14.76 | 14.91 | 16,567,276 | -0.10(-0.69%) |
Jul 14, 2010 | 14.93 | 15.03 | 14.78 | 15.01 | 31,458 | +0.01(+0.10%) |
Jul 13, 2010 | 14.98 | 15.09 | 14.90 | 15.00 | 116,985 | +0.14(+0.95%) |
Jul 12, 2010 | 14.89 | 15.00 | 14.74 | 14.86 | 10,442,991 | -0.07(-0.48%) |
Jul 09, 2010 | 14.93 | 14.94 | 14.80 | 14.93 | 12,877,627 | -0.03(-0.19%) |
Jul 08, 2010 | 14.73 | 15.00 | 14.71 | 14.96 | 73,216 | +0.37(+2.51%) |
Jul 07, 2010 | 14.36 | 14.60 | 14.26 | 14.59 | 20,171,540 | +0.29(+2.01%) |
Jul 06, 2010 | 14.52 | 14.72 | 14.12 | 14.30 | 67,121 | -0.14(-0.96%) |
Jul 02, 2010 | 14.44 | 14.67 | 14.35 | 14.44 | 13,658,276 | -0.06(-0.44%) |
Jul 01, 2010 | 14.51 | 14.58 | 14.21 | 14.51 | 23,984,338 | +0.13(+0.90%) |
Jun 30, 2010 | 14.46 | 14.71 | 14.32 | 14.38 | 39,497 | -0.13(-0.91%) |
Jun 29, 2010 | 14.82 | 14.83 | 14.35 | 14.51 | 103,969 | -0.42(-2.78%) |
Jun 25, 2010 | 14.92 | 15.00 | 14.66 | 14.92 | 21,250,354 | +0.10(+0.70%) |
Jun 24, 2010 | 14.90 | 15.04 | 14.73 | 14.82 | 43,120 | -0.62(-3.98%) |
Jun 23, 2010 | 15.46 | 15.57 | 15.22 | 15.43 | 13,668,416 | +0.01(+0.08%) |
Jun 22, 2010 | 15.84 | 15.96 | 15.36 | 15.42 | 2,889 | -0.40(-2.54%) |
Jun 21, 2010 | 16.07 | 16.16 | 15.71 | 15.82 | 13,147,195 | -0.13(-0.79%) |
Jun 18, 2010 | 15.95 | 16.01 | 15.85 | 15.95 | 13,152,411 | +0.08(+0.50%) |
Jun 17, 2010 | 15.84 | 15.90 | 15.67 | 15.87 | 13,786,083 | +0.16(+1.00%) |
Jun 16, 2010 | 15.61 | 15.86 | 15.55 | 15.71 | 14,884,336 | -0.03(-0.20%) |
Jun 15, 2010 | 15.38 | 15.74 | 15.38 | 15.74 | 3,035 | +0.37(+2.44%) |
Jun 14, 2010 | 15.43 | 15.53 | 15.30 | 15.37 | 10,274,714 | -0.02(-0.15%) |
Jun 11, 2010 | 15.17 | 15.46 | 15.12 | 15.39 | 10,347,625 | +0.12(+0.81%) |
Jun 10, 2010 | 15.15 | 15.44 | 15.14 | 15.27 | 137,373 | +0.37(+2.49%) |
Jun 09, 2010 | 15.01 | 15.18 | 14.83 | 14.90 | 15,156,822 | -0.05(-0.36%) |
Jun 08, 2010 | 14.81 | 14.99 | 14.61 | 14.95 | 7,607 | +0.14(+0.96%) |
Jun 07, 2010 | 15.01 | 15.11 | 14.79 | 14.81 | 12,952,131 | -0.25(-1.67%) |
Jun 04, 2010 | 15.06 | 15.42 | 14.93 | 15.06 | 18,094,950 | -0.61(-3.88%) |
Jun 03, 2010 | 15.58 | 15.72 | 15.52 | 15.67 | 13,253,406 | +0.19(+1.24%) |
Jun 02, 2010 | 15.12 | 15.49 | 15.12 | 15.48 | 114,674 | +0.39(+2.56%) |
Jun 01, 2010 | 15.15 | 15.40 | 14.99 | 15.09 | 17,289,880 | -0.25(-1.66%) |
May 28, 2010 | 15.35 | 15.66 | 15.26 | 15.35 | 18,342,510 | -0.32(-2.06%) |
May 27, 2010 | 15.54 | 15.68 | 15.43 | 15.67 | 17,321,276 | +0.29(+1.90%) |
May 26, 2010 | 15.59 | 15.61 | 15.25 | 15.38 | 19,655,844 | -0.08(-0.53%) |
May 25, 2010 | 14.86 | 15.48 | 14.69 | 15.46 | 133,506 | +0.33(+2.20%) |
May 24, 2010 | 15.09 | 15.25 | 14.99 | 15.13 | 26,745,076 | -0.01(-0.07%) |
May 21, 2010 | 14.66 | 15.22 | 14.45 | 15.14 | 20,119,434 | +0.23(+1.54%) |
May 20, 2010 | 14.95 | 15.18 | 14.75 | 14.91 | 4,475 | -0.41(-2.69%) |
May 19, 2010 | 15.38 | 15.42 | 15.05 | 15.32 | 27,682,666 | -0.14(-0.93%) |
May 18, 2010 | 15.72 | 15.90 | 15.41 | 15.46 | 50,010 | -0.15(-0.95%) |
May 17, 2010 | 15.63 | 15.66 | 15.27 | 15.61 | 19,918,590 | -0.02(-0.15%) |
May 14, 2010 | 15.64 | 15.90 | 15.52 | 15.64 | 22,418,718 | -0.38(-2.40%) |
May 13, 2010 | 16.46 | 16.54 | 15.98 | 16.02 | 24,733,124 | -0.49(-2.95%) |
May 12, 2010 | 16.27 | 16.53 | 16.12 | 16.51 | 11,723,598 | +0.30(+1.86%) |
May 11, 2010 | 16.32 | 16.32 | 16.19 | 16.21 | 25,566 | -0.05(-0.29%) |
May 10, 2010 | 15.95 | 16.28 | 15.91 | 16.25 | 31,216,974 | +1.28(+8.55%) |
May 07, 2010 | 15.13 | 15.36 | 14.79 | 14.97 | 25,352,732 | -0.35(-2.31%) |
May 06, 2010 | 15.33 | 16.11 | 14.20 | 15.33 | 2,829 | -0.76(-4.70%) |
May 05, 2010 | 16.04 | 16.37 | 15.84 | 16.08 | 20,409,086 | -0.32(-1.95%) |
May 04, 2010 | 16.54 | 16.66 | 16.35 | 16.40 | 9,951 | -0.09(-0.54%) |