Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.52 | 15.60 | 15.23 | 15.50 | 11,730,228 | +0.04(+0.27%) |
Jul 29, 2010 | 15.45 | 15.58 | 15.27 | 15.46 | 10,995,687 | +0.08(+0.54%) |
Jul 28, 2010 | 15.37 | 15.42 | 15.29 | 15.37 | 1,221 | -0.02(-0.15%) |
Jul 27, 2010 | 15.40 | 15.63 | 15.34 | 15.40 | 2,324 | -0.06(-0.42%) |
Jul 26, 2010 | 15.21 | 15.46 | 15.21 | 15.46 | 7,381,044 | +0.23(+1.49%) |
Jul 23, 2010 | 15.08 | 15.26 | 14.97 | 15.23 | 9,280,016 | +0.08(+0.55%) |
Jul 22, 2010 | 15.10 | 15.36 | 15.07 | 15.15 | 2,648 | +0.22(+1.49%) |
Jul 21, 2010 | 15.19 | 15.22 | 14.79 | 14.93 | 12,509,388 | -0.21(-1.41%) |
Jul 20, 2010 | 15.14 | 15.16 | 14.40 | 15.14 | 12,106,610 | +0.41(+2.80%) |
Jul 19, 2010 | 14.69 | 14.89 | 14.62 | 14.73 | 11,418,019 | +0.04(+0.28%) |
Jul 16, 2010 | 14.69 | 15.07 | 14.62 | 14.69 | 15,504,447 | -0.23(-1.52%) |
Jul 15, 2010 | 15.09 | 15.13 | 14.82 | 14.91 | 8,917,538 | -0.16(-1.08%) |
Jul 14, 2010 | 15.20 | 15.26 | 14.93 | 15.08 | 431 | -0.20(-1.30%) |
Jul 13, 2010 | 15.28 | 15.35 | 15.04 | 15.28 | 8,559 | +0.40(+2.71%) |
Jul 12, 2010 | 14.85 | 14.94 | 14.77 | 14.87 | 7,660,679 | +0.01(+0.06%) |
Jul 09, 2010 | 14.86 | 14.90 | 14.75 | 14.86 | 11,520,412 | +0.00(+0.00%) |
Jul 08, 2010 | 15.04 | 15.06 | 14.70 | 14.86 | 21,202,882 | +0.02(+0.13%) |
Jul 07, 2010 | 14.44 | 14.85 | 14.42 | 14.85 | 14,207,150 | +0.48(+3.32%) |
Jul 06, 2010 | 14.43 | 14.64 | 14.22 | 14.37 | 4,236 | +0.08(+0.58%) |
Jul 02, 2010 | 14.28 | 14.52 | 14.16 | 14.28 | 10,118,747 | -0.01(-0.07%) |
Jul 01, 2010 | 14.46 | 14.53 | 14.13 | 14.29 | 20,189,470 | -0.11(-0.77%) |
Jun 30, 2010 | 14.61 | 14.76 | 14.38 | 14.41 | 910 | -0.11(-0.77%) |
Jun 29, 2010 | 14.78 | 14.80 | 14.46 | 14.52 | 539 | -0.66(-4.34%) |
Jun 25, 2010 | 15.17 | 15.41 | 14.99 | 15.17 | 22,235,362 | -0.05(-0.30%) |
Jun 24, 2010 | 15.31 | 15.49 | 15.16 | 15.22 | 18,171,260 | -0.19(-1.20%) |
Jun 23, 2010 | 15.32 | 15.49 | 15.24 | 15.41 | 21,906 | +0.06(+0.42%) |
Jun 22, 2010 | 15.68 | 15.84 | 15.31 | 15.34 | 14,707,684 | -0.46(-2.93%) |
Jun 21, 2010 | 15.80 | 15.94 | 15.73 | 15.80 | 22,801,850 | +0.15(+0.95%) |
Jun 18, 2010 | 15.66 | 15.67 | 15.46 | 15.66 | 12,601,868 | +0.19(+1.20%) |
Jun 17, 2010 | 15.26 | 15.51 | 15.25 | 15.47 | 13,436,938 | +0.08(+0.51%) |
Jun 16, 2010 | 15.35 | 15.50 | 15.28 | 15.39 | 13,256,932 | -0.08(-0.54%) |
Jun 15, 2010 | 15.28 | 15.52 | 15.23 | 15.48 | 215 | +0.39(+2.58%) |
Jun 14, 2010 | 15.15 | 15.29 | 15.05 | 15.09 | 14,106,833 | +0.09(+0.59%) |
Jun 11, 2010 | 14.79 | 15.00 | 14.72 | 15.00 | 11,007,310 | +0.08(+0.56%) |
Jun 10, 2010 | 14.65 | 14.93 | 14.60 | 14.91 | 115,909 | +0.59(+4.11%) |
Jun 09, 2010 | 14.71 | 14.76 | 14.26 | 14.33 | 20,532,466 | -0.27(-1.87%) |
Jun 08, 2010 | 14.45 | 14.64 | 14.25 | 14.60 | 299 | +0.22(+1.51%) |
Jun 07, 2010 | 14.32 | 14.63 | 14.26 | 14.38 | 21,481,572 | +0.16(+1.11%) |
Jun 04, 2010 | 14.22 | 14.65 | 14.15 | 14.22 | 18,337,070 | -0.48(-3.28%) |
Jun 03, 2010 | 14.62 | 14.72 | 14.37 | 14.71 | 10,103,587 | +0.19(+1.31%) |
Jun 02, 2010 | 14.13 | 14.53 | 14.09 | 14.52 | 236,032 | +0.53(+3.78%) |
Jun 01, 2010 | 14.23 | 14.57 | 13.97 | 13.99 | 48,163 | -0.42(-2.89%) |
May 28, 2010 | 14.41 | 14.71 | 14.31 | 14.41 | 18,525,172 | -0.25(-1.74%) |
May 27, 2010 | 14.36 | 14.68 | 14.34 | 14.66 | 21,168,250 | +0.59(+4.18%) |
May 26, 2010 | 14.41 | 14.47 | 14.01 | 14.07 | 36,170 | -0.12(-0.82%) |
May 25, 2010 | 14.18 | 14.25 | 13.86 | 14.19 | 43,899 | -0.45(-3.10%) |
May 24, 2010 | 14.52 | 14.87 | 14.39 | 14.64 | 21,815,454 | +0.08(+0.57%) |
May 21, 2010 | 14.03 | 14.57 | 13.99 | 14.56 | 36,135,708 | -0.08(-0.51%) |
May 20, 2010 | 14.58 | 14.86 | 14.55 | 14.63 | 38,242 | -0.44(-2.91%) |
May 19, 2010 | 14.86 | 15.19 | 14.80 | 15.07 | 29,890,228 | +0.13(+0.87%) |
May 18, 2010 | 14.94 | 15.20 | 14.85 | 14.94 | 42,081 | +0.30(+2.02%) |
May 17, 2010 | 14.49 | 14.67 | 14.19 | 14.65 | 25,016,744 | +0.26(+1.84%) |
May 14, 2010 | 14.38 | 14.53 | 14.26 | 14.38 | 19,995,854 | -0.18(-1.23%) |
May 13, 2010 | 14.51 | 14.75 | 14.40 | 14.56 | 15,356,366 | -0.01(-0.09%) |
May 12, 2010 | 14.31 | 14.62 | 14.21 | 14.57 | 13,168,772 | +0.29(+2.06%) |
May 11, 2010 | 14.40 | 14.49 | 14.23 | 14.28 | 36,890 | -0.23(-1.61%) |
May 10, 2010 | 14.34 | 14.52 | 14.28 | 14.52 | 21,728,060 | +0.52(+3.75%) |
May 07, 2010 | 14.02 | 14.38 | 13.80 | 13.99 | 25,644,544 | +0.24(+1.74%) |
May 06, 2010 | 14.53 | 14.60 | 13.32 | 13.75 | 1,087 | -0.75(-5.15%) |
May 05, 2010 | 14.58 | 14.76 | 14.45 | 14.50 | 14,442,117 | -0.28(-1.88%) |
May 04, 2010 | 15.02 | 15.11 | 14.55 | 14.78 | 5,099 | -0.06(-0.37%) |