Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.29 | 15.31 | 15.09 | 15.29 | 45,382,028 | +0.04(+0.25%) |
Jul 29, 2010 | 15.31 | 15.47 | 15.18 | 15.26 | 2,004 | -0.02(-0.14%) |
Jul 28, 2010 | 15.28 | 15.35 | 15.18 | 15.28 | 5,455 | +0.05(+0.33%) |
Jul 27, 2010 | 15.23 | 15.33 | 15.14 | 15.23 | 10,971 | -0.05(-0.33%) |
Jul 26, 2010 | 15.44 | 15.44 | 15.21 | 15.28 | 47,245,612 | -0.16(-1.04%) |
Jul 23, 2010 | 15.21 | 15.48 | 15.21 | 15.44 | 43,664,480 | +0.24(+1.59%) |
Jul 22, 2010 | 15.10 | 15.26 | 15.09 | 15.20 | 5,328 | +0.15(+1.01%) |
Jul 21, 2010 | 15.24 | 15.24 | 14.97 | 15.04 | 41,206,088 | -0.16(-1.04%) |
Jul 20, 2010 | 15.20 | 15.25 | 14.72 | 15.20 | 54,502,840 | +0.41(+2.75%) |
Jul 19, 2010 | 14.84 | 14.88 | 14.67 | 14.80 | 39,815,524 | -0.04(-0.30%) |
Jul 16, 2010 | 14.84 | 15.04 | 14.80 | 14.84 | 53,291,992 | -0.13(-0.86%) |
Jul 15, 2010 | 15.04 | 15.07 | 14.91 | 14.97 | 41,026,660 | -0.07(-0.50%) |
Jul 14, 2010 | 14.95 | 15.05 | 14.95 | 15.04 | 2,342 | -0.06(-0.38%) |
Jul 13, 2010 | 15.10 | 15.14 | 14.97 | 15.10 | 81,704 | +0.13(+0.84%) |
Jul 12, 2010 | 14.77 | 15.04 | 14.84 | 14.97 | 44,986,160 | +0.21(+1.40%) |
Jul 09, 2010 | 14.77 | 14.80 | 14.68 | 14.77 | 38,849,900 | +0.07(+0.51%) |
Jul 08, 2010 | 14.74 | 14.74 | 14.58 | 14.69 | 4,799 | +0.07(+0.49%) |
Jul 07, 2010 | 14.54 | 14.63 | 14.39 | 14.62 | 54,141,168 | +0.11(+0.76%) |
Jul 06, 2010 | 14.74 | 14.77 | 14.42 | 14.51 | 71,184 | +0.17(+1.19%) |
Jul 02, 2010 | 14.34 | 14.47 | 14.29 | 14.34 | 45,466,880 | -0.10(-0.70%) |
Jul 01, 2010 | 14.44 | 14.46 | 14.27 | 14.44 | 60,629,812 | +0.08(+0.56%) |
Jun 30, 2010 | 14.36 | 14.63 | 14.34 | 14.36 | 82,511 | -0.23(-1.58%) |
Jun 29, 2010 | 14.59 | 14.72 | 14.47 | 14.59 | 22,776 | +0.01(+0.08%) |
Jun 25, 2010 | 14.58 | 15.00 | 14.58 | 14.58 | 151,743,520 | -0.37(-2.46%) |
Jun 24, 2010 | 14.95 | 15.19 | 14.92 | 14.95 | 49,600,296 | -0.23(-1.54%) |
Jun 23, 2010 | 15.17 | 15.25 | 15.06 | 15.18 | 53,371,308 | +0.04(+0.26%) |
Jun 22, 2010 | 15.26 | 15.38 | 15.12 | 15.14 | 45,714,316 | -0.10(-0.67%) |
Jun 21, 2010 | 15.45 | 15.50 | 15.15 | 15.24 | 49,054,508 | -0.16(-1.03%) |
Jun 18, 2010 | 15.40 | 15.51 | 15.36 | 15.40 | 85,104,000 | +0.04(+0.27%) |
Jun 17, 2010 | 15.25 | 15.38 | 15.23 | 15.36 | 186,095 | +0.13(+0.84%) |
Jun 16, 2010 | 15.23 | 15.41 | 15.21 | 15.23 | 53,220,088 | -0.20(-1.28%) |
Jun 15, 2010 | 15.43 | 15.43 | 15.26 | 15.43 | 132,649 | +0.12(+0.78%) |
Jun 14, 2010 | 15.27 | 15.37 | 15.20 | 15.31 | 46,523,992 | +0.11(+0.75%) |
Jun 11, 2010 | 15.23 | 15.32 | 15.10 | 15.20 | 46,950,436 | -0.11(-0.70%) |
Jun 10, 2010 | 15.30 | 15.44 | 15.26 | 15.30 | 79,452 | +0.07(+0.45%) |
Jun 09, 2010 | 15.23 | 15.34 | 15.11 | 15.23 | 55,329,560 | +0.06(+0.41%) |
Jun 08, 2010 | 15.17 | 15.23 | 15.10 | 15.17 | 67,996,520 | +0.01(+0.08%) |
Jun 07, 2010 | 15.08 | 15.35 | 15.03 | 15.16 | 65,268,896 | +0.10(+0.67%) |
Jun 04, 2010 | 15.06 | 15.45 | 15.00 | 15.06 | 80,468,968 | -0.39(-2.55%) |
Jun 03, 2010 | 15.46 | 15.56 | 15.38 | 15.45 | 35,174,364 | +0.00(+0.00%) |
Jun 02, 2010 | 15.45 | 15.46 | 15.24 | 15.45 | 45,739,800 | +0.24(+1.57%) |
Jun 01, 2010 | 15.18 | 15.39 | 15.09 | 15.21 | 2,490 | +0.11(+0.71%) |
May 28, 2010 | 15.11 | 15.22 | 15.09 | 15.11 | 46,924,136 | -0.04(-0.28%) |
May 27, 2010 | 15.09 | 15.16 | 15.03 | 15.15 | 46,792,756 | +0.20(+1.36%) |
May 26, 2010 | 15.05 | 15.12 | 14.94 | 14.94 | 35,150 | -0.08(-0.52%) |
May 25, 2010 | 15.01 | 15.09 | 14.94 | 15.02 | 310,605 | -0.22(-1.41%) |
May 24, 2010 | 15.25 | 15.40 | 15.21 | 15.24 | 45,400,368 | -0.11(-0.72%) |
May 21, 2010 | 15.16 | 15.35 | 15.09 | 15.35 | 82,167,752 | +0.02(+0.14%) |
May 20, 2010 | 15.53 | 15.57 | 15.33 | 15.33 | 80,355 | -0.52(-3.28%) |
May 19, 2010 | 15.99 | 16.06 | 15.77 | 15.85 | 68,342,640 | -0.20(-1.24%) |
May 18, 2010 | 15.93 | 16.27 | 15.89 | 16.05 | 101,760 | +0.29(+1.85%) |
May 17, 2010 | 15.66 | 15.81 | 15.55 | 15.75 | 56,717,316 | +0.18(+1.17%) |
May 14, 2010 | 15.57 | 15.75 | 15.54 | 15.57 | 62,433,104 | -0.08(-0.53%) |
May 13, 2010 | 15.72 | 15.83 | 15.64 | 15.66 | 41,699,084 | -0.02(-0.15%) |
May 12, 2010 | 15.69 | 15.70 | 15.57 | 15.68 | 45,441,316 | +0.04(+0.23%) |
May 11, 2010 | 15.70 | 15.74 | 15.64 | 15.64 | 51,000 | -0.04(-0.23%) |
May 10, 2010 | 15.57 | 15.73 | 15.51 | 15.68 | 90,847,240 | +0.05(+0.34%) |
May 07, 2010 | 15.82 | 15.99 | 15.45 | 15.63 | 97,067,320 | -0.29(-1.84%) |
May 06, 2010 | 15.88 | 16.34 | 15.37 | 15.92 | 39,906 | -0.39(-2.41%) |
May 05, 2010 | 16.30 | 16.39 | 16.25 | 16.31 | 55,695,088 | +0.20(+1.26%) |
May 04, 2010 | 15.98 | 16.27 | 15.97 | 16.11 | 23,524 | +0.08(+0.52%) |