Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.55 | 15.74 | 15.29 | 15.60 | 3,607,922 | -0.08(-0.50%) |
Jul 29, 2010 | 15.87 | 16.04 | 15.36 | 15.68 | 4,197,224 | -0.15(-0.93%) |
Jul 28, 2010 | 15.97 | 16.17 | 15.71 | 15.83 | 2,822,240 | -0.35(-2.18%) |
Jul 27, 2010 | 16.08 | 16.25 | 15.99 | 16.18 | 3,818,252 | +0.13(+0.79%) |
Jul 26, 2010 | 15.53 | 16.06 | 15.50 | 16.05 | 4,418,410 | +0.50(+3.21%) |
Jul 23, 2010 | 15.16 | 15.56 | 15.10 | 15.55 | 4,619,739 | +0.28(+1.86%) |
Jul 22, 2010 | 14.68 | 15.39 | 14.62 | 15.27 | 4,835,187 | +0.71(+4.84%) |
Jul 21, 2010 | 15.08 | 15.08 | 14.49 | 14.56 | 4,012,812 | -0.48(-3.19%) |
Jul 20, 2010 | 14.50 | 15.05 | 14.42 | 15.04 | 5,085,475 | +0.26(+1.79%) |
Jul 19, 2010 | 14.30 | 14.80 | 14.30 | 14.78 | 3,965,113 | +0.29(+2.03%) |
Jul 16, 2010 | 15.17 | 15.18 | 14.47 | 14.48 | 5,617,408 | -0.69(-4.52%) |
Jul 15, 2010 | 15.05 | 15.21 | 14.80 | 15.17 | 5,086,468 | +0.11(+0.72%) |
Jul 14, 2010 | 14.89 | 15.13 | 14.84 | 15.06 | 4,214,656 | +0.24(+1.59%) |
Jul 13, 2010 | 14.62 | 14.90 | 14.60 | 14.83 | 4,034,649 | +0.32(+2.23%) |
Jul 12, 2010 | 14.47 | 14.66 | 14.40 | 14.50 | 2,972,410 | -0.03(-0.20%) |
Jul 09, 2010 | 14.51 | 14.63 | 14.44 | 14.53 | 3,130,125 | +0.08(+0.54%) |
Jul 08, 2010 | 14.66 | 14.75 | 14.25 | 14.45 | 5,087,818 | -0.19(-1.27%) |
Jul 07, 2010 | 14.12 | 14.64 | 14.05 | 14.64 | 3,927,011 | +0.51(+3.60%) |
Jul 06, 2010 | 14.45 | 14.48 | 14.02 | 14.13 | 5,480,612 | -0.17(-1.16%) |
Jul 02, 2010 | 14.11 | 14.43 | 14.00 | 14.30 | 5,892,517 | +0.26(+1.88%) |
Jul 01, 2010 | 14.04 | 14.20 | 13.77 | 14.03 | 9,116,048 | -0.07(-0.49%) |
Jun 30, 2010 | 14.32 | 14.49 | 14.07 | 14.10 | 9,556,019 | -0.24(-1.71%) |
Jun 29, 2010 | 14.55 | 14.70 | 14.20 | 14.35 | 13,141,531 | -0.48(-3.22%) |
Jun 25, 2010 | 14.75 | 14.90 | 14.53 | 14.82 | 7,325,091 | +0.10(+0.65%) |
Jun 24, 2010 | 14.93 | 15.02 | 14.71 | 14.73 | 5,525,271 | -0.24(-1.63%) |
Jun 23, 2010 | 15.01 | 15.16 | 14.86 | 14.97 | 5,343,943 | -0.03(-0.20%) |
Jun 22, 2010 | 15.42 | 15.51 | 14.97 | 15.00 | 5,446,933 | -0.45(-2.92%) |
Jun 21, 2010 | 15.79 | 15.97 | 15.39 | 15.45 | 4,661,958 | -0.24(-1.56%) |
Jun 18, 2010 | 15.83 | 15.85 | 15.60 | 15.70 | 4,967,535 | -0.14(-0.87%) |
Jun 17, 2010 | 15.73 | 15.95 | 15.67 | 15.84 | 5,378,359 | +0.16(+1.00%) |
Jun 16, 2010 | 15.91 | 15.96 | 15.43 | 15.68 | 8,354,026 | -0.29(-1.84%) |
Jun 15, 2010 | 16.20 | 16.29 | 15.75 | 15.97 | 6,527,523 | -0.05(-0.31%) |
Jun 14, 2010 | 16.13 | 16.22 | 15.77 | 16.02 | 6,879,967 | +0.04(+0.25%) |
Jun 11, 2010 | 15.39 | 16.03 | 15.37 | 15.98 | 7,196,544 | +0.39(+2.51%) |
Jun 10, 2010 | 15.18 | 15.62 | 15.05 | 15.59 | 5,344,185 | +0.70(+4.67%) |
Jun 09, 2010 | 15.27 | 15.36 | 14.86 | 14.90 | 5,301,369 | -0.27(-1.81%) |
Jun 08, 2010 | 15.20 | 15.23 | 14.90 | 15.17 | 10,078,088 | +0.13(+0.85%) |
Jun 07, 2010 | 15.48 | 15.70 | 15.02 | 15.04 | 8,567,448 | -0.44(-2.85%) |
Jun 04, 2010 | 15.99 | 16.21 | 15.44 | 15.48 | 8,454,829 | -0.90(-5.51%) |
Jun 03, 2010 | 16.20 | 16.44 | 16.02 | 16.39 | 4,474,197 | +0.36(+2.21%) |
Jun 02, 2010 | 15.87 | 16.11 | 15.73 | 16.03 | 5,321,980 | +0.27(+1.74%) |
Jun 01, 2010 | 15.89 | 16.27 | 15.73 | 15.76 | 4,977,965 | -0.41(-2.54%) |
May 28, 2010 | 16.37 | 16.33 | 15.98 | 16.17 | 4,060,687 | -0.21(-1.26%) |
May 27, 2010 | 16.21 | 16.39 | 16.18 | 16.37 | 3,913,468 | +0.46(+2.86%) |
May 26, 2010 | 16.00 | 16.47 | 15.87 | 15.92 | 6,378,644 | +0.01(+0.09%) |
May 25, 2010 | 15.61 | 15.94 | 15.50 | 15.90 | 9,639,917 | -0.04(-0.25%) |
May 24, 2010 | 16.26 | 16.36 | 15.92 | 15.94 | 7,040,208 | -0.41(-2.51%) |
May 21, 2010 | 15.79 | 16.49 | 15.74 | 16.35 | 10,683,999 | +0.32(+2.02%) |
May 20, 2010 | 16.07 | 16.59 | 15.99 | 16.03 | 8,805,871 | -0.73(-4.38%) |
May 19, 2010 | 17.19 | 17.19 | 16.71 | 16.77 | 7,061,398 | -0.41(-2.39%) |
May 18, 2010 | 17.52 | 17.72 | 17.05 | 17.18 | 7,458,147 | -0.22(-1.24%) |
May 17, 2010 | 16.97 | 17.46 | 16.85 | 17.39 | 7,669,353 | +0.33(+1.95%) |
May 14, 2010 | 17.39 | 17.52 | 16.87 | 17.06 | 12,328,259 | -0.66(-3.70%) |
May 13, 2010 | 17.28 | 17.96 | 17.23 | 17.72 | 10,265,693 | +0.37(+2.15%) |
May 12, 2010 | 17.48 | 17.83 | 17.19 | 17.34 | 21,817,512 | -1.07(-5.80%) |
May 11, 2010 | 18.54 | 18.73 | 17.98 | 18.41 | 17,324,968 | +0.55(+3.07%) |
May 10, 2010 | 17.81 | 18.33 | 17.57 | 17.86 | 12,023,312 | +0.60(+3.46%) |
May 07, 2010 | 17.71 | 18.40 | 17.14 | 17.27 | 20,684,712 | -0.54(-3.03%) |
May 06, 2010 | 18.87 | 18.89 | 16.70 | 17.80 | 20,160,178 | -1.10(-5.80%) |
May 05, 2010 | 18.98 | 19.20 | 18.67 | 18.90 | 10,467,894 | +0.23(+1.21%) |
May 04, 2010 | 19.11 | 19.14 | 18.52 | 18.68 | 6,842,237 | -0.64(-3.30%) |