Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.95 | 15.29 | 14.83 | 15.20 | 5,726,158 | +0.13(+0.88%) |
Jul 29, 2010 | 15.32 | 15.44 | 14.84 | 15.06 | 4,973,371 | -0.22(-1.42%) |
Jul 28, 2010 | 15.39 | 15.46 | 15.20 | 15.28 | 6,004,227 | -0.12(-0.81%) |
Jul 27, 2010 | 15.33 | 15.45 | 15.21 | 15.40 | 5,612,533 | +0.10(+0.66%) |
Jul 26, 2010 | 15.02 | 15.32 | 14.95 | 15.30 | 5,125,457 | +0.25(+1.65%) |
Jul 23, 2010 | 15.01 | 15.10 | 14.74 | 15.06 | 7,271,701 | +0.22(+1.47%) |
Jul 22, 2010 | 14.61 | 15.01 | 14.61 | 14.84 | 8,009,922 | +0.27(+1.87%) |
Jul 21, 2010 | 15.06 | 15.11 | 14.47 | 14.57 | 9,087,230 | -0.49(-3.25%) |
Jul 20, 2010 | 14.72 | 15.06 | 14.53 | 15.06 | 7,682,001 | +0.07(+0.47%) |
Jul 19, 2010 | 14.81 | 15.00 | 14.75 | 14.99 | 5,717,937 | +0.23(+1.53%) |
Jul 16, 2010 | 15.09 | 15.09 | 14.52 | 14.76 | 10,996,456 | -0.33(-2.21%) |
Jul 15, 2010 | 15.03 | 15.13 | 14.85 | 15.09 | 5,572,867 | +0.09(+0.57%) |
Jul 14, 2010 | 15.11 | 15.17 | 14.89 | 15.01 | 7,279,022 | -0.09(-0.62%) |
Jul 13, 2010 | 14.84 | 15.22 | 14.80 | 15.10 | 7,801,029 | +0.43(+2.91%) |
Jul 12, 2010 | 14.54 | 14.75 | 14.48 | 14.67 | 9,030,372 | +0.09(+0.64%) |
Jul 09, 2010 | 14.37 | 14.58 | 14.33 | 14.58 | 6,473,125 | +0.16(+1.13%) |
Jul 08, 2010 | 14.57 | 14.60 | 14.27 | 14.42 | 8,594,270 | -0.09(-0.59%) |
Jul 07, 2010 | 14.08 | 14.53 | 14.08 | 14.50 | 7,123,242 | +0.47(+3.32%) |
Jul 06, 2010 | 14.09 | 14.21 | 13.87 | 14.04 | 7,035,453 | +0.09(+0.61%) |
Jul 02, 2010 | 14.04 | 14.12 | 13.86 | 13.95 | 6,871,229 | -0.03(-0.22%) |
Jul 01, 2010 | 14.29 | 14.34 | 13.83 | 13.98 | 13,539,517 | -0.31(-2.17%) |
Jun 30, 2010 | 14.49 | 14.64 | 14.29 | 14.29 | 9,539,739 | -0.25(-1.71%) |
Jun 29, 2010 | 14.78 | 14.85 | 14.43 | 14.54 | 8,396,876 | -0.57(-3.80%) |
Jun 25, 2010 | 14.99 | 15.20 | 14.84 | 15.12 | 7,460,993 | +0.18(+1.20%) |
Jun 24, 2010 | 15.12 | 15.19 | 14.87 | 14.94 | 5,013,222 | -0.27(-1.79%) |
Jun 23, 2010 | 15.29 | 15.39 | 15.15 | 15.21 | 5,500,399 | -0.10(-0.66%) |
Jun 22, 2010 | 15.58 | 15.72 | 15.27 | 15.31 | 5,593,401 | -0.27(-1.74%) |
Jun 21, 2010 | 15.77 | 15.95 | 15.54 | 15.58 | 5,849,550 | -0.04(-0.25%) |
Jun 18, 2010 | 15.70 | 15.81 | 15.58 | 15.62 | 7,563,425 | -0.05(-0.35%) |
Jun 17, 2010 | 15.82 | 15.85 | 15.54 | 15.68 | 5,144,351 | -0.11(-0.69%) |
Jun 16, 2010 | 15.65 | 15.86 | 15.65 | 15.79 | 3,377,484 | -0.05(-0.34%) |
Jun 15, 2010 | 15.28 | 15.86 | 15.23 | 15.84 | 6,101,193 | +0.61(+4.03%) |
Jun 14, 2010 | 15.37 | 15.58 | 15.22 | 15.23 | 6,301,537 | -0.05(-0.31%) |
Jun 11, 2010 | 15.09 | 15.29 | 15.04 | 15.27 | 6,010,129 | -0.02(-0.10%) |
Jun 10, 2010 | 14.96 | 15.33 | 14.89 | 15.29 | 5,687,552 | +0.54(+3.63%) |
Jun 09, 2010 | 14.92 | 15.13 | 14.74 | 14.75 | 4,912,973 | -0.06(-0.42%) |
Jun 08, 2010 | 14.81 | 14.85 | 14.60 | 14.81 | 6,294,468 | +0.11(+0.74%) |
Jun 07, 2010 | 15.13 | 15.19 | 14.68 | 14.71 | 6,090,172 | -0.37(-2.49%) |
Jun 04, 2010 | 15.50 | 15.56 | 15.04 | 15.08 | 5,637,977 | -0.71(-4.51%) |
Jun 03, 2010 | 15.50 | 15.85 | 15.37 | 15.79 | 6,561,342 | +0.33(+2.11%) |
Jun 02, 2010 | 15.02 | 15.47 | 14.79 | 15.47 | 8,784,742 | +0.22(+1.43%) |
Jun 01, 2010 | 15.61 | 15.72 | 15.24 | 15.25 | 6,727,537 | -0.48(-3.06%) |
May 28, 2010 | 15.82 | 15.85 | 15.39 | 15.73 | 7,085,575 | -0.09(-0.59%) |
May 27, 2010 | 15.61 | 15.83 | 15.49 | 15.82 | 4,947,818 | +0.54(+3.51%) |
May 26, 2010 | 15.45 | 15.65 | 15.20 | 15.29 | 7,018,950 | -0.10(-0.66%) |
May 25, 2010 | 15.02 | 15.39 | 14.88 | 15.39 | 9,291,949 | +0.07(+0.46%) |
May 24, 2010 | 15.39 | 15.53 | 15.23 | 15.32 | 7,169,611 | -0.10(-0.65%) |
May 21, 2010 | 15.09 | 15.51 | 14.97 | 15.42 | 8,335,773 | +0.16(+1.07%) |
May 20, 2010 | 15.32 | 15.66 | 15.22 | 15.26 | 8,393,371 | -0.61(-3.86%) |
May 19, 2010 | 15.90 | 16.00 | 15.69 | 15.87 | 8,821,147 | -0.06(-0.39%) |
May 18, 2010 | 16.18 | 16.26 | 15.83 | 15.93 | 10,268,374 | -0.10(-0.63%) |
May 17, 2010 | 15.91 | 16.09 | 15.75 | 16.03 | 11,606,336 | +0.13(+0.83%) |
May 14, 2010 | 16.14 | 16.20 | 15.35 | 15.90 | 24,790,668 | -1.06(-6.26%) |
May 13, 2010 | 16.80 | 17.27 | 16.75 | 16.96 | 10,418,341 | -0.04(-0.23%) |
May 12, 2010 | 16.65 | 17.14 | 16.59 | 17.00 | 8,953,188 | +0.36(+2.14%) |
May 11, 2010 | 16.68 | 16.90 | 16.22 | 16.65 | 7,529,400 | +0.26(+1.56%) |
May 10, 2010 | 16.27 | 16.55 | 16.19 | 16.39 | 9,017,862 | +0.50(+3.17%) |
May 07, 2010 | 16.20 | 16.42 | 15.65 | 15.89 | 17,001,466 | -0.46(-2.80%) |
May 06, 2010 | 16.91 | 16.99 | 15.57 | 16.34 | 14,685,247 | -0.70(-4.09%) |
May 05, 2010 | 17.13 | 17.27 | 16.96 | 17.04 | 7,410,293 | -0.14(-0.81%) |
May 04, 2010 | 17.57 | 17.58 | 17.14 | 17.18 | 7,942,137 | -0.58(-3.27%) |