Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.32 | 15.43 | 14.99 | 15.32 | 3,975,127 | +0.05(+0.35%) |
Jul 29, 2010 | 15.24 | 15.51 | 14.96 | 15.27 | 4,831 | +0.24(+1.56%) |
Jul 28, 2010 | 15.03 | 15.32 | 15.03 | 15.03 | 7,045 | -0.27(-1.74%) |
Jul 27, 2010 | 15.30 | 15.38 | 15.07 | 15.30 | 56,238 | +0.37(+2.51%) |
Jul 26, 2010 | 15.01 | 15.12 | 14.83 | 14.93 | 6,247,248 | -0.09(-0.62%) |
Jul 23, 2010 | 14.52 | 15.04 | 14.42 | 15.02 | 8,576,910 | +0.43(+2.98%) |
Jul 22, 2010 | 14.79 | 14.79 | 14.45 | 14.59 | 148,266 | +0.01(+0.05%) |
Jul 21, 2010 | 15.01 | 15.01 | 14.53 | 14.58 | 6,725,719 | -0.23(-1.58%) |
Jul 20, 2010 | 14.81 | 14.81 | 14.23 | 14.81 | 4,880,594 | +0.29(+1.98%) |
Jul 19, 2010 | 14.59 | 14.69 | 14.27 | 14.53 | 3,542,258 | +0.00(+0.00%) |
Jul 16, 2010 | 14.53 | 14.86 | 14.47 | 14.53 | 5,964,985 | -0.49(-3.29%) |
Jul 15, 2010 | 15.02 | 15.07 | 14.71 | 15.02 | 4,844,337 | +0.01(+0.09%) |
Jul 14, 2010 | 15.19 | 15.19 | 14.87 | 15.01 | 13,507 | -0.30(-1.97%) |
Jul 13, 2010 | 15.26 | 15.39 | 15.20 | 15.31 | 58,371 | +0.25(+1.69%) |
Jul 12, 2010 | 15.09 | 15.19 | 14.93 | 15.05 | 3,567,339 | -0.10(-0.66%) |
Jul 09, 2010 | 15.15 | 15.18 | 14.95 | 15.15 | 3,090,627 | +0.17(+1.16%) |
Jul 08, 2010 | 14.85 | 15.01 | 14.66 | 14.98 | 233,122 | +0.30(+2.05%) |
Jul 07, 2010 | 14.40 | 14.71 | 14.25 | 14.68 | 7,606,202 | +0.43(+3.05%) |
Jul 06, 2010 | 14.24 | 14.59 | 14.04 | 14.24 | 65,976 | +0.03(+0.19%) |
Jul 02, 2010 | 14.22 | 14.44 | 14.03 | 14.22 | 4,649,169 | -0.05(-0.37%) |
Jul 01, 2010 | 14.56 | 14.56 | 13.99 | 14.27 | 6,985,582 | -0.24(-1.66%) |
Jun 30, 2010 | 14.59 | 14.85 | 14.48 | 14.51 | 4,511 | -0.14(-0.96%) |
Jun 29, 2010 | 14.65 | 15.01 | 14.55 | 14.65 | 12,106 | -0.52(-3.44%) |
Jun 25, 2010 | 15.17 | 15.22 | 14.75 | 15.17 | 5,445,674 | +0.24(+1.61%) |
Jun 24, 2010 | 15.11 | 15.19 | 14.87 | 14.93 | 18,902 | -0.27(-1.80%) |
Jun 23, 2010 | 15.35 | 15.43 | 15.09 | 15.21 | 4,265,584 | -0.15(-0.96%) |
Jun 22, 2010 | 15.64 | 15.84 | 15.33 | 15.35 | 6,021 | -0.32(-2.05%) |
Jun 21, 2010 | 15.98 | 16.28 | 15.57 | 15.68 | 2,781,500 | -0.09(-0.59%) |
Jun 18, 2010 | 15.77 | 15.77 | 15.63 | 15.77 | 3,299,183 | +0.15(+0.94%) |
Jun 17, 2010 | 15.67 | 15.77 | 15.47 | 15.62 | 3,579,493 | -0.05(-0.30%) |
Jun 16, 2010 | 15.71 | 15.88 | 15.57 | 15.67 | 4,347,395 | -0.26(-1.64%) |
Jun 15, 2010 | 15.70 | 15.95 | 15.54 | 15.93 | 31,832 | +0.31(+2.01%) |
Jun 14, 2010 | 15.72 | 15.87 | 15.56 | 15.62 | 5,453,820 | +0.04(+0.26%) |
Jun 11, 2010 | 15.21 | 15.61 | 15.10 | 15.58 | 4,848,193 | +0.15(+1.00%) |
Jun 10, 2010 | 15.11 | 15.45 | 15.04 | 15.42 | 6,546 | +0.62(+4.15%) |
Jun 09, 2010 | 15.04 | 15.22 | 14.75 | 14.81 | 5,863,027 | -0.09(-0.63%) |
Jun 08, 2010 | 14.59 | 14.95 | 14.44 | 14.90 | 40,678 | +0.37(+2.53%) |
Jun 07, 2010 | 14.93 | 15.03 | 14.53 | 14.53 | 10,141,722 | -0.37(-2.47%) |
Jun 04, 2010 | 14.90 | 15.23 | 14.84 | 14.90 | 10,731,596 | -0.66(-4.21%) |
Jun 03, 2010 | 15.68 | 15.75 | 15.42 | 15.56 | 4,460,221 | -0.09(-0.60%) |
Jun 02, 2010 | 15.27 | 15.66 | 15.15 | 15.65 | 98,107 | +0.52(+3.45%) |
Jun 01, 2010 | 15.12 | 15.54 | 14.99 | 15.13 | 6,123,845 | -0.32(-2.08%) |
May 28, 2010 | 15.45 | 15.90 | 15.39 | 15.45 | 7,881,332 | -0.28(-1.79%) |
May 27, 2010 | 15.31 | 15.76 | 15.17 | 15.73 | 6,139,986 | +0.75(+5.00%) |
May 26, 2010 | 15.01 | 15.25 | 14.89 | 14.98 | 9,933,309 | +0.14(+0.95%) |
May 25, 2010 | 14.23 | 14.92 | 14.03 | 14.84 | 183,032 | +0.07(+0.50%) |
May 24, 2010 | 14.93 | 15.05 | 14.72 | 14.77 | 6,553,592 | -0.25(-1.69%) |
May 21, 2010 | 14.16 | 15.07 | 14.08 | 15.02 | 11,331,675 | +0.64(+4.42%) |
May 20, 2010 | 14.17 | 14.60 | 14.06 | 14.38 | 12,910 | -0.36(-2.45%) |
May 19, 2010 | 14.69 | 14.97 | 14.40 | 14.75 | 11,177,839 | -0.01(-0.09%) |
May 18, 2010 | 15.25 | 15.33 | 14.68 | 14.76 | 44,039 | -0.35(-2.30%) |
May 17, 2010 | 15.20 | 15.32 | 14.81 | 15.11 | 11,080,518 | -0.08(-0.53%) |
May 14, 2010 | 15.19 | 15.64 | 15.04 | 15.19 | 7,793,964 | -0.58(-3.65%) |
May 13, 2010 | 16.19 | 16.21 | 15.74 | 15.76 | 5,477,350 | -0.49(-3.04%) |
May 12, 2010 | 16.18 | 16.30 | 16.02 | 16.26 | 6,459,796 | +0.17(+1.08%) |
May 11, 2010 | 16.28 | 16.38 | 16.02 | 16.08 | 7,696 | -0.18(-1.11%) |
May 10, 2010 | 15.94 | 16.26 | 15.88 | 16.26 | 7,114,499 | +1.26(+8.38%) |
May 07, 2010 | 14.99 | 15.39 | 14.62 | 15.01 | 11,276,770 | -0.14(-0.93%) |
May 06, 2010 | 15.15 | 15.94 | 14.06 | 15.15 | 1,644 | -0.41(-2.66%) |
May 05, 2010 | 15.75 | 16.26 | 15.47 | 15.56 | 8,471,984 | -0.20(-1.27%) |
May 04, 2010 | 16.08 | 16.09 | 15.68 | 15.76 | 8,708,334 | -0.53(-3.24%) |