Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.83 | 15.97 | 15.58 | 15.83 | 3,171,857 | -0.05(-0.31%) |
Jul 29, 2010 | 16.08 | 16.15 | 15.77 | 15.88 | 3,597,084 | -0.05(-0.29%) |
Jul 28, 2010 | 15.81 | 16.01 | 15.81 | 15.93 | 3,780,900 | +0.09(+0.59%) |
Jul 27, 2010 | 15.90 | 16.03 | 15.79 | 15.83 | 3,788,481 | +0.11(+0.68%) |
Jul 26, 2010 | 15.44 | 15.73 | 15.41 | 15.73 | 2,966,610 | +0.32(+2.05%) |
Jul 23, 2010 | 15.25 | 15.44 | 15.16 | 15.41 | 3,268,567 | +0.19(+1.26%) |
Jul 22, 2010 | 15.15 | 15.33 | 15.14 | 15.22 | 2,862,315 | +0.25(+1.68%) |
Jul 21, 2010 | 15.37 | 15.41 | 14.94 | 14.97 | 4,192,917 | -0.29(-1.88%) |
Jul 20, 2010 | 14.80 | 15.26 | 14.78 | 15.26 | 3,669,590 | +0.20(+1.36%) |
Jul 19, 2010 | 15.17 | 15.27 | 14.94 | 15.05 | 4,162,566 | -0.09(-0.62%) |
Jul 16, 2010 | 15.15 | 15.47 | 15.12 | 15.15 | 5,363,765 | -0.42(-2.71%) |
Jul 15, 2010 | 15.58 | 15.58 | 15.23 | 15.57 | 4,052,173 | +0.00(+0.00%) |
Jul 14, 2010 | 15.57 | 15.71 | 15.46 | 15.57 | 4,197,571 | -0.04(-0.24%) |
Jul 13, 2010 | 15.59 | 15.71 | 15.52 | 15.61 | 4,286,889 | +0.23(+1.50%) |
Jul 12, 2010 | 15.37 | 15.47 | 15.26 | 15.37 | 3,881,181 | -0.00(-0.03%) |
Jul 09, 2010 | 15.38 | 15.43 | 15.19 | 15.38 | 4,126,594 | +0.28(+1.89%) |
Jul 08, 2010 | 15.30 | 15.34 | 14.87 | 15.09 | 5,448,609 | +0.04(+0.28%) |
Jul 07, 2010 | 14.78 | 15.08 | 14.75 | 15.05 | 5,948,379 | +0.31(+2.11%) |
Jul 06, 2010 | 14.54 | 14.78 | 14.51 | 14.74 | 6,818,596 | +0.45(+3.13%) |
Jul 02, 2010 | 14.29 | 14.51 | 14.20 | 14.29 | 5,411,670 | +0.04(+0.27%) |
Jul 01, 2010 | 14.33 | 14.53 | 13.99 | 14.26 | 3,502,236 | +0.08(+0.60%) |
Jun 30, 2010 | 14.23 | 14.45 | 14.12 | 14.17 | 7,324,597 | -0.07(-0.52%) |
Jun 29, 2010 | 14.61 | 14.64 | 14.16 | 14.24 | 9,146,005 | -0.80(-5.31%) |
Jun 25, 2010 | 15.04 | 15.12 | 14.90 | 15.04 | 4,505,418 | +0.05(+0.35%) |
Jun 24, 2010 | 15.15 | 15.16 | 14.92 | 14.99 | 4,859,745 | -0.26(-1.68%) |
Jun 23, 2010 | 15.26 | 15.36 | 14.98 | 15.25 | 6,581,461 | -0.26(-1.68%) |
Jun 22, 2010 | 15.79 | 15.85 | 15.47 | 15.51 | 916 | -0.21(-1.32%) |
Jun 21, 2010 | 15.90 | 15.98 | 15.63 | 15.71 | 3,440,071 | +0.02(+0.13%) |
Jun 18, 2010 | 15.69 | 15.71 | 15.51 | 15.69 | 3,006,084 | +0.17(+1.07%) |
Jun 17, 2010 | 15.67 | 15.67 | 15.39 | 15.53 | 94,359 | -0.05(-0.35%) |
Jun 16, 2010 | 15.46 | 15.66 | 15.44 | 15.58 | 4,635,695 | -0.02(-0.11%) |
Jun 15, 2010 | 15.16 | 15.62 | 15.15 | 15.60 | 5,924,638 | +0.53(+3.52%) |
Jun 14, 2010 | 15.04 | 15.33 | 15.01 | 15.07 | 5,323,057 | +0.18(+1.22%) |
Jun 11, 2010 | 14.73 | 14.91 | 14.69 | 14.89 | 4,243,116 | +0.04(+0.26%) |
Jun 10, 2010 | 14.74 | 14.85 | 14.65 | 14.85 | 4,090,866 | +0.42(+2.92%) |
Jun 09, 2010 | 14.68 | 14.76 | 14.37 | 14.43 | 4,919,045 | -0.09(-0.62%) |
Jun 08, 2010 | 14.43 | 14.52 | 14.06 | 14.52 | 7,060,219 | +0.20(+1.40%) |
Jun 07, 2010 | 14.50 | 14.59 | 14.31 | 14.32 | 6,534,098 | -0.12(-0.82%) |
Jun 04, 2010 | 14.43 | 14.85 | 14.38 | 14.43 | 5,946,799 | -0.52(-3.47%) |
Jun 03, 2010 | 14.96 | 15.09 | 14.80 | 14.95 | 5,770,776 | -0.04(-0.29%) |
Jun 02, 2010 | 14.91 | 15.03 | 14.76 | 15.00 | 67,609 | +0.34(+2.32%) |
Jun 01, 2010 | 14.74 | 15.10 | 14.65 | 14.66 | 6,453,590 | -0.29(-1.94%) |
May 28, 2010 | 14.95 | 15.39 | 14.89 | 14.95 | 5,885,131 | -0.29(-1.91%) |
May 27, 2010 | 15.07 | 15.31 | 15.01 | 15.24 | 6,283,550 | +0.32(+2.12%) |
May 26, 2010 | 14.97 | 15.11 | 14.82 | 14.92 | 8,578,815 | +0.22(+1.53%) |
May 25, 2010 | 14.21 | 14.70 | 14.06 | 14.70 | 458 | +0.16(+1.11%) |
May 24, 2010 | 14.77 | 14.82 | 14.52 | 14.54 | 3,935,195 | -0.19(-1.30%) |
May 21, 2010 | 14.29 | 14.73 | 14.07 | 14.73 | 11,196,127 | +0.36(+2.51%) |
May 20, 2010 | 14.48 | 14.71 | 14.34 | 14.37 | 13,188,194 | -0.83(-5.43%) |
May 19, 2010 | 15.02 | 15.34 | 14.82 | 15.19 | 7,475,211 | +0.02(+0.12%) |
May 18, 2010 | 15.49 | 15.55 | 15.07 | 15.17 | 5,233,474 | -0.08(-0.52%) |
May 17, 2010 | 15.50 | 15.50 | 14.97 | 15.25 | 5,672,147 | -0.22(-1.44%) |
May 14, 2010 | 15.48 | 15.72 | 15.27 | 15.48 | 4,587,328 | -0.42(-2.65%) |
May 13, 2010 | 16.04 | 16.18 | 15.86 | 15.90 | 4,953,541 | -0.15(-0.91%) |
May 12, 2010 | 15.91 | 16.06 | 15.78 | 16.04 | 4,825,413 | +0.29(+1.86%) |
May 11, 2010 | 15.93 | 15.99 | 15.71 | 15.75 | 5,885,291 | +0.02(+0.15%) |
May 10, 2010 | 15.64 | 15.74 | 15.55 | 15.73 | 6,018,760 | +0.71(+4.74%) |
May 07, 2010 | 15.13 | 15.20 | 14.64 | 15.02 | 12,873,046 | +0.05(+0.32%) |
May 06, 2010 | 15.45 | 15.49 | 14.10 | 14.97 | 11,098,002 | -0.58(-3.72%) |
May 05, 2010 | 15.57 | 15.77 | 15.53 | 15.55 | 4,651,287 | -0.38(-2.37%) |
May 04, 2010 | 16.21 | 16.21 | 15.81 | 15.92 | 4,400,244 | -0.43(-2.63%) |