Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.59 | 15.67 | 15.29 | 15.56 | 11,681,646 | +0.04(+0.27%) |
Jul 29, 2010 | 15.51 | 15.65 | 15.33 | 15.52 | 10,950,148 | +0.08(+0.54%) |
Jul 28, 2010 | 15.44 | 15.48 | 15.36 | 15.44 | 1,216 | -0.02(-0.15%) |
Jul 27, 2010 | 15.46 | 15.70 | 15.40 | 15.46 | 2,314 | -0.07(-0.42%) |
Jul 26, 2010 | 15.27 | 15.53 | 15.27 | 15.53 | 7,350,474 | +0.23(+1.49%) |
Jul 23, 2010 | 15.14 | 15.32 | 15.03 | 15.30 | 9,241,582 | +0.08(+0.55%) |
Jul 22, 2010 | 15.17 | 15.42 | 15.13 | 15.21 | 2,637 | +0.22(+1.49%) |
Jul 21, 2010 | 15.25 | 15.28 | 14.85 | 14.99 | 12,457,579 | -0.21(-1.41%) |
Jul 20, 2010 | 15.20 | 15.23 | 14.46 | 15.20 | 12,056,469 | +0.41(+2.80%) |
Jul 19, 2010 | 14.75 | 14.95 | 14.68 | 14.79 | 11,370,730 | +0.04(+0.28%) |
Jul 16, 2010 | 14.75 | 15.13 | 14.68 | 14.75 | 15,440,234 | -0.23(-1.52%) |
Jul 15, 2010 | 15.15 | 15.19 | 14.88 | 14.98 | 8,880,605 | -0.16(-1.08%) |
Jul 14, 2010 | 15.27 | 15.32 | 14.99 | 15.14 | 429 | -0.20(-1.30%) |
Jul 13, 2010 | 15.34 | 15.41 | 15.11 | 15.34 | 8,524 | +0.40(+2.71%) |
Jul 12, 2010 | 14.92 | 15.00 | 14.83 | 14.93 | 7,628,952 | +0.01(+0.06%) |
Jul 09, 2010 | 14.93 | 14.96 | 14.81 | 14.93 | 11,472,699 | +0.00(+0.00%) |
Jul 08, 2010 | 15.10 | 15.12 | 14.76 | 14.93 | 21,115,068 | +0.02(+0.12%) |
Jul 07, 2010 | 14.50 | 14.91 | 14.48 | 14.91 | 14,148,309 | +0.48(+3.32%) |
Jul 06, 2010 | 14.49 | 14.70 | 14.27 | 14.43 | 4,219 | +0.08(+0.58%) |
Jul 02, 2010 | 14.34 | 14.58 | 14.22 | 14.34 | 10,076,839 | -0.01(-0.06%) |
Jul 01, 2010 | 14.52 | 14.59 | 14.19 | 14.35 | 20,105,854 | -0.11(-0.77%) |
Jun 30, 2010 | 14.67 | 14.82 | 14.44 | 14.46 | 907 | -0.11(-0.77%) |
Jun 29, 2010 | 14.84 | 14.87 | 14.52 | 14.58 | 537 | -0.66(-4.34%) |
Jun 25, 2010 | 15.24 | 15.47 | 15.06 | 15.24 | 22,143,272 | -0.05(-0.30%) |
Jun 24, 2010 | 15.37 | 15.55 | 15.23 | 15.28 | 18,096,002 | -0.19(-1.20%) |
Jun 23, 2010 | 15.38 | 15.56 | 15.31 | 15.47 | 21,815 | +0.07(+0.42%) |
Jun 22, 2010 | 15.74 | 15.90 | 15.38 | 15.40 | 14,646,771 | -0.47(-2.93%) |
Jun 21, 2010 | 15.87 | 16.00 | 15.80 | 15.87 | 22,707,414 | +0.15(+0.95%) |
Jun 18, 2010 | 15.72 | 15.74 | 15.52 | 15.72 | 12,549,676 | +0.19(+1.20%) |
Jun 17, 2010 | 15.33 | 15.58 | 15.32 | 15.54 | 13,381,287 | +0.08(+0.51%) |
Jun 16, 2010 | 15.42 | 15.56 | 15.34 | 15.46 | 13,202,027 | -0.08(-0.54%) |
Jun 15, 2010 | 15.34 | 15.59 | 15.29 | 15.54 | 214 | +0.39(+2.58%) |
Jun 14, 2010 | 15.21 | 15.35 | 15.11 | 15.15 | 14,048,409 | +0.09(+0.59%) |
Jun 11, 2010 | 14.85 | 15.07 | 14.78 | 15.06 | 10,961,722 | +0.08(+0.56%) |
Jun 10, 2010 | 14.71 | 15.00 | 14.66 | 14.98 | 115,429 | +0.59(+4.11%) |
Jun 09, 2010 | 14.77 | 14.82 | 14.32 | 14.39 | 20,447,430 | -0.27(-1.87%) |
Jun 08, 2010 | 14.51 | 14.70 | 14.31 | 14.66 | 298 | +0.22(+1.51%) |
Jun 07, 2010 | 14.38 | 14.69 | 14.32 | 14.44 | 21,392,604 | +0.16(+1.11%) |
Jun 04, 2010 | 14.28 | 14.71 | 14.20 | 14.28 | 18,261,126 | -0.48(-3.28%) |
Jun 03, 2010 | 14.68 | 14.78 | 14.43 | 14.77 | 10,061,742 | +0.19(+1.31%) |
Jun 02, 2010 | 14.19 | 14.59 | 14.14 | 14.58 | 235,054 | +0.53(+3.78%) |
Jun 01, 2010 | 14.29 | 14.63 | 14.03 | 14.05 | 47,964 | -0.42(-2.89%) |
May 28, 2010 | 14.46 | 14.77 | 14.37 | 14.46 | 18,448,448 | -0.26(-1.74%) |
May 27, 2010 | 14.42 | 14.74 | 14.40 | 14.72 | 21,080,580 | +0.59(+4.18%) |
May 26, 2010 | 14.47 | 14.53 | 14.06 | 14.13 | 36,020 | -0.12(-0.82%) |
May 25, 2010 | 14.24 | 14.31 | 13.92 | 14.25 | 43,717 | -0.46(-3.10%) |
May 24, 2010 | 14.58 | 14.93 | 14.45 | 14.70 | 21,725,104 | +0.08(+0.57%) |
May 21, 2010 | 14.09 | 14.63 | 14.05 | 14.62 | 35,986,048 | -0.08(-0.51%) |
May 20, 2010 | 14.64 | 14.93 | 14.61 | 14.69 | 38,083 | -0.44(-2.91%) |
May 19, 2010 | 14.92 | 15.25 | 14.86 | 15.13 | 29,766,434 | +0.13(+0.87%) |
May 18, 2010 | 15.00 | 15.27 | 14.91 | 15.00 | 41,907 | +0.30(+2.02%) |
May 17, 2010 | 14.55 | 14.73 | 14.25 | 14.71 | 24,913,136 | +0.27(+1.84%) |
May 14, 2010 | 14.44 | 14.59 | 14.32 | 14.44 | 19,913,038 | -0.18(-1.23%) |
May 13, 2010 | 14.57 | 14.82 | 14.46 | 14.62 | 15,292,767 | -0.01(-0.09%) |
May 12, 2010 | 14.37 | 14.68 | 14.27 | 14.64 | 13,114,233 | +0.30(+2.06%) |
May 11, 2010 | 14.46 | 14.55 | 14.29 | 14.34 | 36,737 | -0.24(-1.62%) |
May 10, 2010 | 14.40 | 14.58 | 14.34 | 14.58 | 21,638,072 | +0.53(+3.75%) |
May 07, 2010 | 14.08 | 14.44 | 13.86 | 14.05 | 25,538,334 | +0.24(+1.74%) |
May 06, 2010 | 14.59 | 14.66 | 13.37 | 13.81 | 1,083 | -0.75(-5.15%) |
May 05, 2010 | 14.64 | 14.82 | 14.51 | 14.56 | 14,382,304 | -0.28(-1.88%) |
May 04, 2010 | 15.08 | 15.18 | 14.61 | 14.84 | 5,078 | -0.06(-0.37%) |