Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.60 | 15.73 | 15.45 | 15.66 | 10,229,359 | +0.02(+0.15%) |
Jul 29, 2010 | 15.66 | 15.76 | 15.46 | 15.64 | 131,677 | +0.09(+0.57%) |
Jul 28, 2010 | 15.55 | 15.74 | 15.50 | 15.55 | 1,349 | -0.12(-0.77%) |
Jul 27, 2010 | 15.67 | 15.71 | 15.49 | 15.67 | 119,298 | +0.10(+0.63%) |
Jul 26, 2010 | 15.46 | 15.73 | 15.42 | 15.57 | 12,332,251 | +0.10(+0.66%) |
Jul 23, 2010 | 15.21 | 15.56 | 15.14 | 15.47 | 13,539,219 | +0.25(+1.65%) |
Jul 22, 2010 | 14.97 | 15.34 | 14.97 | 15.22 | 169,948 | +0.41(+2.74%) |
Jul 21, 2010 | 14.92 | 15.12 | 14.74 | 14.81 | 18,557,868 | -0.04(-0.27%) |
Jul 20, 2010 | 14.85 | 14.89 | 14.38 | 14.85 | 17,400,926 | +0.26(+1.79%) |
Jul 19, 2010 | 14.71 | 14.78 | 14.50 | 14.59 | 11,258,296 | -0.07(-0.51%) |
Jul 16, 2010 | 14.67 | 15.03 | 14.61 | 14.67 | 16,107,415 | -0.23(-1.56%) |
Jul 15, 2010 | 14.96 | 15.06 | 14.75 | 14.90 | 16,577,270 | -0.10(-0.69%) |
Jul 14, 2010 | 14.92 | 15.02 | 14.78 | 15.00 | 31,477 | +0.01(+0.10%) |
Jul 13, 2010 | 14.97 | 15.08 | 14.89 | 14.99 | 117,055 | +0.14(+0.95%) |
Jul 12, 2010 | 14.88 | 14.99 | 14.74 | 14.85 | 10,449,291 | -0.07(-0.48%) |
Jul 09, 2010 | 14.92 | 14.93 | 14.79 | 14.92 | 12,885,395 | -0.03(-0.19%) |
Jul 08, 2010 | 14.72 | 14.99 | 14.71 | 14.95 | 73,260 | +0.37(+2.51%) |
Jul 07, 2010 | 14.35 | 14.59 | 14.25 | 14.58 | 20,183,706 | +0.29(+2.01%) |
Jul 06, 2010 | 14.51 | 14.71 | 14.11 | 14.30 | 67,162 | -0.14(-0.96%) |
Jul 02, 2010 | 14.43 | 14.66 | 14.34 | 14.43 | 13,666,515 | -0.06(-0.44%) |
Jul 01, 2010 | 14.50 | 14.57 | 14.20 | 14.50 | 23,998,806 | +0.13(+0.90%) |
Jun 30, 2010 | 14.45 | 14.71 | 14.31 | 14.37 | 39,521 | -0.13(-0.91%) |
Jun 29, 2010 | 14.81 | 14.82 | 14.34 | 14.50 | 104,032 | -0.41(-2.78%) |
Jun 25, 2010 | 14.91 | 14.99 | 14.65 | 14.91 | 21,263,172 | +0.10(+0.70%) |
Jun 24, 2010 | 14.89 | 15.03 | 14.72 | 14.81 | 43,146 | -0.61(-3.99%) |
Jun 23, 2010 | 15.45 | 15.56 | 15.21 | 15.42 | 13,676,661 | +0.01(+0.08%) |
Jun 22, 2010 | 15.83 | 15.95 | 15.35 | 15.41 | 2,891 | -0.40(-2.54%) |
Jun 21, 2010 | 16.06 | 16.15 | 15.70 | 15.81 | 13,155,126 | -0.13(-0.79%) |
Jun 18, 2010 | 15.94 | 16.00 | 15.84 | 15.94 | 13,160,345 | +0.08(+0.50%) |
Jun 17, 2010 | 15.83 | 15.89 | 15.66 | 15.86 | 13,794,399 | +0.16(+1.00%) |
Jun 16, 2010 | 15.61 | 15.85 | 15.54 | 15.70 | 14,893,314 | -0.03(-0.20%) |
Jun 15, 2010 | 15.38 | 15.74 | 15.38 | 15.74 | 3,037 | +0.37(+2.44%) |
Jun 14, 2010 | 15.42 | 15.52 | 15.29 | 15.36 | 10,280,912 | -0.02(-0.15%) |
Jun 11, 2010 | 15.16 | 15.45 | 15.11 | 15.38 | 10,353,867 | +0.12(+0.81%) |
Jun 10, 2010 | 15.14 | 15.43 | 15.13 | 15.26 | 137,456 | +0.37(+2.48%) |
Jun 09, 2010 | 15.00 | 15.17 | 14.82 | 14.89 | 15,165,965 | -0.05(-0.36%) |
Jun 08, 2010 | 14.80 | 14.98 | 14.60 | 14.94 | 7,611 | +0.14(+0.96%) |
Jun 07, 2010 | 15.00 | 15.11 | 14.78 | 14.80 | 12,959,943 | -0.25(-1.67%) |
Jun 04, 2010 | 15.05 | 15.41 | 14.92 | 15.05 | 18,105,866 | -0.61(-3.88%) |
Jun 03, 2010 | 15.57 | 15.71 | 15.51 | 15.66 | 13,261,401 | +0.19(+1.24%) |
Jun 02, 2010 | 15.11 | 15.48 | 15.11 | 15.47 | 114,743 | +0.39(+2.56%) |
Jun 01, 2010 | 15.14 | 15.39 | 14.98 | 15.08 | 17,300,308 | -0.25(-1.66%) |
May 28, 2010 | 15.34 | 15.65 | 15.25 | 15.34 | 18,353,574 | -0.32(-2.06%) |
May 27, 2010 | 15.53 | 15.67 | 15.42 | 15.66 | 17,331,722 | +0.29(+1.90%) |
May 26, 2010 | 15.58 | 15.60 | 15.24 | 15.37 | 19,667,700 | -0.08(-0.53%) |
May 25, 2010 | 14.85 | 15.47 | 14.68 | 15.45 | 133,587 | +0.33(+2.20%) |
May 24, 2010 | 15.08 | 15.24 | 14.98 | 15.12 | 26,761,208 | -0.01(-0.07%) |
May 21, 2010 | 14.65 | 15.21 | 14.44 | 15.13 | 20,131,570 | +0.23(+1.54%) |
May 20, 2010 | 14.95 | 15.17 | 14.74 | 14.90 | 4,478 | -0.41(-2.69%) |
May 19, 2010 | 15.37 | 15.41 | 15.05 | 15.31 | 27,699,362 | -0.14(-0.93%) |
May 18, 2010 | 15.71 | 15.90 | 15.41 | 15.45 | 50,040 | -0.15(-0.95%) |
May 17, 2010 | 15.62 | 15.65 | 15.26 | 15.60 | 19,930,604 | -0.02(-0.15%) |
May 14, 2010 | 15.63 | 15.89 | 15.51 | 15.63 | 22,432,238 | -0.38(-2.40%) |
May 13, 2010 | 16.45 | 16.53 | 15.97 | 16.01 | 24,748,042 | -0.49(-2.95%) |
May 12, 2010 | 16.26 | 16.52 | 16.11 | 16.50 | 11,730,669 | +0.30(+1.86%) |
May 11, 2010 | 16.31 | 16.31 | 16.18 | 16.20 | 25,582 | -0.05(-0.29%) |
May 10, 2010 | 15.94 | 16.27 | 15.90 | 16.24 | 31,235,802 | +1.28(+8.55%) |
May 07, 2010 | 15.12 | 15.35 | 14.79 | 14.96 | 25,368,022 | -0.35(-2.31%) |
May 06, 2010 | 15.32 | 16.10 | 14.20 | 15.32 | 2,831 | -0.76(-4.70%) |
May 05, 2010 | 16.03 | 16.36 | 15.83 | 16.07 | 20,421,394 | -0.32(-1.95%) |
May 04, 2010 | 16.53 | 16.65 | 16.34 | 16.39 | 9,957 | -0.09(-0.54%) |