Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.24 | 16.37 | 16.08 | 16.30 | 9,827,455 | +0.02(+0.15%) |
Jul 29, 2010 | 16.31 | 16.41 | 16.09 | 16.28 | 126,504 | +0.09(+0.57%) |
Jul 28, 2010 | 16.19 | 16.39 | 16.13 | 16.19 | 1,296 | -0.13(-0.77%) |
Jul 27, 2010 | 16.31 | 16.35 | 16.13 | 16.31 | 114,611 | +0.10(+0.63%) |
Jul 26, 2010 | 16.10 | 16.37 | 16.05 | 16.21 | 11,847,726 | +0.11(+0.66%) |
Jul 23, 2010 | 15.83 | 16.20 | 15.75 | 16.10 | 13,007,273 | +0.26(+1.65%) |
Jul 22, 2010 | 15.58 | 15.97 | 15.58 | 15.84 | 163,271 | +0.42(+2.74%) |
Jul 21, 2010 | 15.53 | 15.73 | 15.34 | 15.42 | 17,828,744 | -0.04(-0.27%) |
Jul 20, 2010 | 15.46 | 15.50 | 14.97 | 15.46 | 16,717,256 | +0.27(+1.79%) |
Jul 19, 2010 | 15.31 | 15.38 | 15.10 | 15.19 | 10,815,966 | -0.08(-0.51%) |
Jul 16, 2010 | 15.27 | 15.64 | 15.21 | 15.27 | 15,474,566 | -0.24(-1.56%) |
Jul 15, 2010 | 15.57 | 15.67 | 15.35 | 15.51 | 15,925,961 | -0.11(-0.69%) |
Jul 14, 2010 | 15.53 | 15.63 | 15.38 | 15.62 | 30,240 | +0.02(+0.10%) |
Jul 13, 2010 | 15.59 | 15.70 | 15.50 | 15.60 | 112,456 | +0.15(+0.95%) |
Jul 12, 2010 | 15.49 | 15.60 | 15.34 | 15.46 | 10,038,746 | -0.08(-0.48%) |
Jul 09, 2010 | 15.53 | 15.54 | 15.39 | 15.53 | 12,379,137 | -0.03(-0.19%) |
Jul 08, 2010 | 15.33 | 15.60 | 15.31 | 15.56 | 70,382 | +0.38(+2.51%) |
Jul 07, 2010 | 14.94 | 15.19 | 14.84 | 15.18 | 19,390,704 | +0.30(+2.01%) |
Jul 06, 2010 | 15.10 | 15.31 | 14.69 | 14.88 | 64,523 | -0.14(-0.96%) |
Jul 02, 2010 | 15.02 | 15.26 | 14.93 | 15.02 | 13,129,567 | -0.07(-0.44%) |
Jul 01, 2010 | 15.09 | 15.17 | 14.78 | 15.09 | 23,055,910 | +0.14(+0.90%) |
Jun 30, 2010 | 15.04 | 15.31 | 14.90 | 14.96 | 37,968 | -0.14(-0.91%) |
Jun 29, 2010 | 15.42 | 15.42 | 14.93 | 15.09 | 99,945 | -0.43(-2.78%) |
Jun 25, 2010 | 15.52 | 15.60 | 15.25 | 15.52 | 20,427,758 | +0.11(+0.70%) |
Jun 24, 2010 | 15.50 | 15.65 | 15.32 | 15.42 | 41,451 | -0.64(-3.98%) |
Jun 23, 2010 | 16.09 | 16.20 | 15.83 | 16.06 | 13,139,315 | +0.01(+0.08%) |
Jun 22, 2010 | 16.48 | 16.60 | 15.98 | 16.04 | 2,777 | -0.42(-2.54%) |
Jun 21, 2010 | 16.71 | 16.81 | 16.34 | 16.46 | 12,638,271 | -0.13(-0.79%) |
Jun 18, 2010 | 16.59 | 16.66 | 16.49 | 16.59 | 12,643,284 | +0.08(+0.50%) |
Jun 17, 2010 | 16.48 | 16.54 | 16.30 | 16.51 | 13,252,427 | +0.16(+1.00%) |
Jun 16, 2010 | 16.24 | 16.49 | 16.18 | 16.35 | 14,308,167 | -0.03(-0.20%) |
Jun 15, 2010 | 16.00 | 16.38 | 16.00 | 16.38 | 2,917 | +0.39(+2.44%) |
Jun 14, 2010 | 16.05 | 16.15 | 15.92 | 15.99 | 9,876,983 | -0.02(-0.15%) |
Jun 11, 2010 | 15.78 | 16.08 | 15.73 | 16.01 | 9,947,071 | +0.13(+0.81%) |
Jun 10, 2010 | 15.76 | 16.06 | 15.75 | 15.88 | 132,055 | +0.39(+2.49%) |
Jun 09, 2010 | 15.61 | 15.79 | 15.42 | 15.50 | 14,570,105 | -0.06(-0.36%) |
Jun 08, 2010 | 15.41 | 15.59 | 15.20 | 15.55 | 7,312 | +0.15(+0.96%) |
Jun 07, 2010 | 15.62 | 15.72 | 15.38 | 15.41 | 12,450,757 | -0.26(-1.67%) |
Jun 04, 2010 | 15.67 | 16.04 | 15.53 | 15.67 | 17,394,498 | -0.63(-3.88%) |
Jun 03, 2010 | 16.21 | 16.35 | 16.15 | 16.30 | 12,740,370 | +0.15(+0.96%) |
Jun 02, 2010 | 15.77 | 16.16 | 15.77 | 16.15 | 109,929 | +0.40(+2.56%) |
Jun 01, 2010 | 15.80 | 16.06 | 15.64 | 15.74 | 16,574,440 | -0.27(-1.66%) |
May 28, 2010 | 16.01 | 16.34 | 15.92 | 16.01 | 17,583,514 | -0.34(-2.06%) |
May 27, 2010 | 16.21 | 16.36 | 16.09 | 16.35 | 16,604,536 | +0.31(+1.90%) |
May 26, 2010 | 16.26 | 16.28 | 15.91 | 16.04 | 18,842,504 | -0.09(-0.53%) |
May 25, 2010 | 15.50 | 16.15 | 15.32 | 16.13 | 127,982 | +0.35(+2.20%) |
May 24, 2010 | 15.74 | 15.91 | 15.64 | 15.78 | 25,638,390 | -0.01(-0.07%) |
May 21, 2010 | 15.29 | 15.88 | 15.07 | 15.79 | 19,286,910 | +0.24(+1.54%) |
May 20, 2010 | 15.60 | 15.83 | 15.39 | 15.55 | 4,290 | -0.43(-2.69%) |
May 19, 2010 | 16.04 | 16.08 | 15.70 | 15.98 | 26,537,182 | -0.15(-0.93%) |
May 18, 2010 | 16.40 | 16.59 | 16.08 | 16.13 | 47,941 | -0.15(-0.95%) |
May 17, 2010 | 16.31 | 16.33 | 15.93 | 16.29 | 19,094,376 | -0.02(-0.15%) |
May 14, 2010 | 16.31 | 16.59 | 16.19 | 16.31 | 21,491,050 | -0.40(-2.40%) |
May 13, 2010 | 17.18 | 17.25 | 16.67 | 16.71 | 23,709,690 | -0.51(-2.95%) |
May 12, 2010 | 16.97 | 17.25 | 16.81 | 17.22 | 11,238,486 | +0.31(+1.86%) |
May 11, 2010 | 17.02 | 17.03 | 16.89 | 16.91 | 24,508 | -0.05(-0.29%) |
May 10, 2010 | 16.64 | 16.98 | 16.60 | 16.95 | 29,925,244 | +1.34(+8.55%) |
May 07, 2010 | 15.78 | 16.02 | 15.43 | 15.62 | 24,303,658 | -0.37(-2.31%) |
May 06, 2010 | 15.99 | 16.81 | 14.82 | 15.99 | 2,712 | -0.79(-4.70%) |
May 05, 2010 | 16.73 | 17.07 | 16.52 | 16.78 | 19,564,576 | -0.33(-1.95%) |
May 04, 2010 | 17.26 | 17.37 | 17.05 | 17.11 | 9,539 | -0.09(-0.54%) |