Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.73 | 15.86 | 15.64 | 15.73 | 18,122,280 | -0.10(-0.64%) |
Jul 29, 2010 | 16.01 | 16.09 | 15.68 | 15.83 | 117,076 | -0.03(-0.16%) |
Jul 28, 2010 | 15.85 | 16.01 | 15.79 | 15.85 | 2,176 | -0.13(-0.79%) |
Jul 27, 2010 | 15.98 | 16.00 | 15.68 | 15.98 | 103,867 | +0.22(+1.40%) |
Jul 26, 2010 | 15.51 | 15.80 | 15.51 | 15.76 | 13,985,398 | +0.20(+1.30%) |
Jul 23, 2010 | 15.74 | 15.75 | 15.31 | 15.56 | 20,673,226 | -0.18(-1.12%) |
Jul 22, 2010 | 15.75 | 15.92 | 15.62 | 15.73 | 60,586 | +0.11(+0.73%) |
Jul 21, 2010 | 15.73 | 15.85 | 15.52 | 15.62 | 15,586,986 | -0.17(-1.08%) |
Jul 20, 2010 | 15.79 | 15.84 | 15.44 | 15.79 | 16,882,144 | +0.11(+0.72%) |
Jul 19, 2010 | 15.95 | 15.95 | 15.64 | 15.68 | 18,703,008 | -0.21(-1.31%) |
Jul 16, 2010 | 15.89 | 16.08 | 15.84 | 15.89 | 20,812,570 | -0.21(-1.29%) |
Jul 15, 2010 | 15.84 | 16.11 | 15.80 | 16.09 | 23,294,976 | +0.26(+1.63%) |
Jul 14, 2010 | 15.92 | 15.94 | 15.71 | 15.84 | 160,396 | -0.14(-0.87%) |
Jul 13, 2010 | 16.01 | 16.16 | 15.91 | 15.97 | 46,570 | +0.03(+0.20%) |
Jul 12, 2010 | 16.16 | 16.16 | 15.85 | 15.94 | 20,145,996 | -0.21(-1.33%) |
Jul 09, 2010 | 16.16 | 16.19 | 15.96 | 16.16 | 18,234,668 | +0.01(+0.08%) |
Jul 08, 2010 | 16.38 | 16.38 | 16.03 | 16.15 | 282,461 | -0.14(-0.85%) |
Jul 07, 2010 | 15.93 | 16.33 | 15.86 | 16.28 | 27,546,516 | +0.35(+2.22%) |
Jul 06, 2010 | 15.73 | 16.03 | 15.63 | 15.93 | 27,989 | +0.35(+2.23%) |
Jul 02, 2010 | 15.58 | 15.80 | 15.46 | 15.58 | 15,685,515 | -0.04(-0.28%) |
Jul 01, 2010 | 15.68 | 15.74 | 15.29 | 15.63 | 30,325,368 | -0.11(-0.72%) |
Jun 30, 2010 | 15.77 | 15.92 | 15.61 | 15.74 | 164,125 | -0.01(-0.08%) |
Jun 29, 2010 | 15.75 | 15.96 | 15.67 | 15.75 | 157,717 | -0.18(-1.13%) |
Jun 25, 2010 | 15.93 | 16.10 | 15.72 | 15.93 | 42,121,388 | +0.14(+0.87%) |
Jun 24, 2010 | 15.65 | 15.88 | 15.59 | 15.80 | 31,884 | +0.07(+0.44%) |
Jun 23, 2010 | 15.85 | 15.88 | 15.67 | 15.73 | 20,352,624 | -0.12(-0.79%) |
Jun 22, 2010 | 15.84 | 16.07 | 15.82 | 15.85 | 82,181 | +0.00(+0.00%) |
Jun 21, 2010 | 16.13 | 16.17 | 15.77 | 15.85 | 17,753,148 | -0.21(-1.32%) |
Jun 18, 2010 | 16.07 | 16.12 | 15.87 | 16.07 | 26,380,286 | -0.05(-0.31%) |
Jun 17, 2010 | 16.03 | 16.15 | 15.98 | 16.12 | 26,894,148 | -0.01(-0.08%) |
Jun 16, 2010 | 15.77 | 16.13 | 15.77 | 16.13 | 24,701,390 | +0.16(+0.98%) |
Jun 15, 2010 | 15.82 | 16.00 | 15.72 | 15.97 | 1,264 | +0.21(+1.34%) |
Jun 14, 2010 | 15.63 | 15.89 | 15.62 | 15.76 | 27,085,176 | +0.13(+0.84%) |
Jun 11, 2010 | 15.92 | 16.05 | 15.55 | 15.63 | 31,768,784 | +0.27(+1.79%) |
Jun 10, 2010 | 15.17 | 15.38 | 15.11 | 15.36 | 126,907 | +0.31(+2.07%) |
Jun 09, 2010 | 15.17 | 15.21 | 15.01 | 15.04 | 33,811,196 | -0.10(-0.66%) |
Jun 08, 2010 | 14.91 | 15.17 | 14.79 | 15.14 | 294,236 | +0.27(+1.84%) |
Jun 07, 2010 | 14.86 | 15.18 | 14.66 | 14.87 | 67,433,784 | +0.88(+6.33%) |
Jun 04, 2010 | 13.98 | 14.24 | 13.90 | 13.98 | 42,606,456 | -0.27(-1.92%) |
Jun 03, 2010 | 14.45 | 14.45 | 14.16 | 14.26 | 34,701,432 | -0.07(-0.52%) |
Jun 02, 2010 | 14.33 | 14.48 | 14.25 | 14.33 | 27,461,944 | -0.01(-0.09%) |
Jun 01, 2010 | 14.40 | 14.63 | 14.27 | 14.35 | 2,984 | -0.12(-0.82%) |
May 28, 2010 | 14.46 | 14.61 | 14.40 | 14.46 | 15,848,843 | -0.08(-0.56%) |
May 27, 2010 | 14.38 | 14.55 | 14.34 | 14.54 | 17,239,032 | +0.39(+2.73%) |
May 26, 2010 | 14.35 | 14.38 | 14.11 | 14.16 | 569 | -0.09(-0.61%) |
May 25, 2010 | 14.08 | 14.26 | 13.86 | 14.25 | 13,663 | -0.08(-0.57%) |
May 24, 2010 | 14.29 | 14.45 | 14.17 | 14.33 | 21,312,044 | +0.02(+0.13%) |
May 21, 2010 | 14.27 | 14.35 | 14.02 | 14.31 | 28,563,404 | -0.08(-0.56%) |
May 20, 2010 | 14.49 | 14.63 | 14.36 | 14.39 | 16,269 | -0.39(-2.62%) |
May 19, 2010 | 14.62 | 14.86 | 14.53 | 14.78 | 26,355,356 | +0.10(+0.68%) |
May 18, 2010 | 14.89 | 14.91 | 14.64 | 14.68 | 230,592 | -0.09(-0.63%) |
May 17, 2010 | 14.80 | 14.96 | 14.56 | 14.77 | 21,780,652 | +0.09(+0.59%) |
May 14, 2010 | 14.68 | 14.96 | 14.57 | 14.68 | 22,704,172 | -0.27(-1.83%) |
May 13, 2010 | 15.21 | 15.23 | 14.94 | 14.96 | 21,484,526 | -0.27(-1.80%) |
May 12, 2010 | 15.24 | 15.27 | 15.07 | 15.23 | 16,348,751 | +0.04(+0.29%) |
May 11, 2010 | 15.26 | 15.40 | 15.16 | 15.19 | 92,231 | +0.14(+0.95%) |
May 10, 2010 | 14.99 | 15.06 | 14.91 | 15.04 | 40,878,728 | -0.12(-0.82%) |
May 07, 2010 | 15.13 | 15.55 | 15.00 | 15.17 | 37,466,824 | +0.53(+3.62%) |
May 06, 2010 | 15.11 | 15.60 | 14.21 | 14.64 | 8,198 | -1.07(-6.79%) |
May 05, 2010 | 15.70 | 15.74 | 15.53 | 15.70 | 22,638,598 | -0.04(-0.27%) |
May 04, 2010 | 15.64 | 16.02 | 15.59 | 15.75 | 6,356 | +0.09(+0.56%) |