Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.78 | 15.83 | 15.37 | 15.78 | 25,420,896 | +0.12(+0.74%) |
Jul 29, 2010 | 15.92 | 15.96 | 15.39 | 15.67 | 31,530,234 | -0.04(-0.26%) |
Jul 28, 2010 | 15.88 | 16.06 | 15.66 | 15.71 | 5,149,822 | -0.22(-1.35%) |
Jul 27, 2010 | 16.29 | 16.72 | 15.90 | 15.93 | 16,422 | -0.27(-1.66%) |
Jul 26, 2010 | 15.88 | 16.20 | 15.75 | 16.19 | 27,342,996 | +0.27(+1.72%) |
Jul 23, 2010 | 15.55 | 15.93 | 15.41 | 15.92 | 27,839,112 | +0.34(+2.15%) |
Jul 22, 2010 | 15.32 | 15.65 | 15.32 | 15.59 | 190,897 | +0.43(+2.84%) |
Jul 21, 2010 | 15.52 | 15.53 | 15.09 | 15.15 | 21,262,632 | -0.29(-1.88%) |
Jul 20, 2010 | 14.86 | 15.46 | 14.81 | 15.44 | 14,550 | +0.36(+2.42%) |
Jul 19, 2010 | 14.99 | 15.13 | 14.87 | 15.08 | 21,286,716 | +0.06(+0.39%) |
Jul 16, 2010 | 15.02 | 15.49 | 14.98 | 15.02 | 33,620,432 | -0.42(-2.71%) |
Jul 15, 2010 | 15.48 | 15.61 | 15.24 | 15.44 | 34,134,624 | -0.05(-0.29%) |
Jul 14, 2010 | 15.49 | 15.56 | 15.27 | 15.49 | 184,738 | -0.07(-0.45%) |
Jul 13, 2010 | 15.32 | 15.59 | 15.22 | 15.56 | 4,238 | +0.41(+2.73%) |
Jul 12, 2010 | 15.24 | 15.36 | 15.00 | 15.14 | 21,526,682 | -0.16(-1.03%) |
Jul 09, 2010 | 15.30 | 15.30 | 14.98 | 15.30 | 23,513,402 | +0.22(+1.45%) |
Jul 08, 2010 | 15.30 | 15.31 | 14.89 | 15.08 | 28,980 | -0.00(-0.01%) |
Jul 07, 2010 | 14.58 | 15.11 | 14.58 | 15.08 | 10,867 | +0.46(+3.15%) |
Jul 06, 2010 | 15.18 | 15.24 | 14.51 | 14.62 | 46,771,228 | -0.20(-1.37%) |
Jul 02, 2010 | 14.82 | 15.14 | 14.79 | 14.82 | 30,347,656 | -0.22(-1.46%) |
Jul 01, 2010 | 14.70 | 15.09 | 14.46 | 15.04 | 57,747,972 | +0.28(+1.91%) |
Jun 30, 2010 | 14.79 | 15.11 | 14.71 | 14.76 | 53,795 | -0.07(-0.45%) |
Jun 29, 2010 | 15.11 | 15.14 | 14.74 | 14.83 | 69,704,616 | -0.67(-4.35%) |
Jun 25, 2010 | 15.50 | 15.62 | 15.22 | 15.50 | 29,460,894 | +0.11(+0.70%) |
Jun 24, 2010 | 15.66 | 15.73 | 15.30 | 15.39 | 3,426 | -0.38(-2.39%) |
Jun 23, 2010 | 15.80 | 15.94 | 15.47 | 15.77 | 50,198,052 | +0.11(+0.71%) |
Jun 22, 2010 | 16.01 | 16.24 | 15.63 | 15.66 | 2,591 | -0.31(-1.94%) |
Jun 21, 2010 | 16.48 | 16.58 | 15.86 | 15.97 | 64,845,932 | -0.35(-2.13%) |
Jun 18, 2010 | 16.32 | 16.61 | 16.29 | 16.32 | 39,892,272 | -0.13(-0.78%) |
Jun 17, 2010 | 16.66 | 16.69 | 16.29 | 16.45 | 2,825 | -0.15(-0.92%) |
Jun 16, 2010 | 16.74 | 16.75 | 16.46 | 16.60 | 39,347,512 | -0.20(-1.20%) |
Jun 15, 2010 | 16.56 | 16.82 | 16.45 | 16.80 | 46,318,980 | +0.23(+1.37%) |
Jun 14, 2010 | 16.63 | 16.81 | 16.52 | 16.57 | 35,889,824 | +0.17(+1.06%) |
Jun 11, 2010 | 16.09 | 16.49 | 15.97 | 16.40 | 35,145,076 | +0.11(+0.66%) |
Jun 10, 2010 | 16.11 | 16.32 | 16.05 | 16.29 | 2,212 | +0.44(+2.76%) |
Jun 09, 2010 | 15.86 | 16.22 | 15.75 | 15.86 | 35,105,720 | +0.08(+0.50%) |
Jun 08, 2010 | 15.72 | 15.79 | 15.34 | 15.78 | 51,379,608 | +0.20(+1.27%) |
Jun 07, 2010 | 16.06 | 16.18 | 15.58 | 15.58 | 37,510,776 | -0.40(-2.48%) |
Jun 04, 2010 | 15.98 | 16.48 | 15.91 | 15.98 | 57,675,012 | -0.80(-4.77%) |
Jun 03, 2010 | 16.75 | 16.95 | 16.56 | 16.78 | 47,783,640 | +0.11(+0.67%) |
Jun 02, 2010 | 16.43 | 16.67 | 16.29 | 16.67 | 1,696 | +0.30(+1.82%) |
Jun 01, 2010 | 16.77 | 16.84 | 16.37 | 16.37 | 4,694 | -0.40(-2.39%) |
May 28, 2010 | 16.77 | 16.98 | 16.58 | 16.77 | 45,914,660 | -0.06(-0.34%) |
May 27, 2010 | 16.50 | 16.85 | 16.45 | 16.83 | 38,533,440 | +0.63(+3.87%) |
May 26, 2010 | 16.71 | 16.75 | 16.14 | 16.20 | 2,993 | -0.30(-1.83%) |
May 25, 2010 | 15.89 | 16.54 | 15.77 | 16.50 | 2,908 | +0.18(+1.09%) |
May 24, 2010 | 16.47 | 16.56 | 16.27 | 16.32 | 47,292,696 | -0.08(-0.48%) |
May 21, 2010 | 16.08 | 16.57 | 15.80 | 16.40 | 81,291,536 | +0.34(+2.13%) |
May 20, 2010 | 16.04 | 16.47 | 15.96 | 16.06 | 91,009,536 | -0.43(-2.63%) |
May 19, 2010 | 16.53 | 16.72 | 16.22 | 16.49 | 70,503,944 | -0.10(-0.60%) |
May 18, 2010 | 17.19 | 17.29 | 16.55 | 16.59 | 727 | -0.38(-2.26%) |
May 17, 2010 | 16.94 | 17.04 | 16.48 | 16.97 | 41,380,180 | +0.14(+0.81%) |
May 14, 2010 | 16.84 | 17.07 | 16.68 | 16.84 | 56,913,404 | -0.32(-1.85%) |
May 13, 2010 | 17.68 | 17.77 | 17.12 | 17.16 | 56,018,564 | -0.61(-3.46%) |
May 12, 2010 | 17.42 | 17.79 | 17.36 | 17.77 | 35,604,784 | +0.33(+1.89%) |
May 11, 2010 | 17.51 | 17.63 | 17.39 | 17.44 | 45,564,768 | +0.07(+0.38%) |
May 10, 2010 | 17.15 | 17.39 | 17.11 | 17.37 | 44,636,244 | +0.96(+5.83%) |
May 07, 2010 | 16.81 | 17.10 | 16.14 | 16.42 | 79,315,176 | -0.65(-3.80%) |
May 06, 2010 | 17.28 | 17.95 | 15.85 | 17.07 | 93,631,760 | -0.33(-1.89%) |
May 05, 2010 | 17.59 | 17.94 | 17.35 | 17.39 | 60,552,620 | -0.15(-0.84%) |
May 04, 2010 | 17.76 | 17.82 | 17.43 | 17.54 | 3,383 | -0.44(-2.43%) |