Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.15 | 16.23 | 15.94 | 16.15 | 5,184,844 | -0.07(-0.42%) |
Jul 29, 2010 | 16.56 | 16.62 | 16.08 | 16.22 | 7,098,963 | -0.20(-1.23%) |
Jul 28, 2010 | 16.42 | 16.61 | 16.37 | 16.42 | 606 | -0.19(-1.13%) |
Jul 27, 2010 | 16.61 | 16.63 | 16.34 | 16.61 | 813 | +0.13(+0.79%) |
Jul 26, 2010 | 16.40 | 16.48 | 16.36 | 16.48 | 5,237,949 | +0.10(+0.59%) |
Jul 23, 2010 | 16.33 | 16.43 | 16.24 | 16.38 | 4,453,817 | +0.04(+0.22%) |
Jul 22, 2010 | 16.11 | 16.39 | 16.11 | 16.34 | 6,128,069 | +0.37(+2.30%) |
Jul 21, 2010 | 16.20 | 16.20 | 15.90 | 15.98 | 5,279,285 | -0.24(-1.46%) |
Jul 20, 2010 | 16.21 | 16.22 | 15.84 | 16.21 | 4,051,694 | +0.16(+1.01%) |
Jul 19, 2010 | 15.79 | 16.09 | 15.69 | 16.05 | 4,981,126 | +0.30(+1.87%) |
Jul 16, 2010 | 15.76 | 16.02 | 15.72 | 15.76 | 4,683,080 | -0.34(-2.10%) |
Jul 15, 2010 | 16.05 | 16.14 | 15.81 | 16.09 | 8,903,683 | +0.06(+0.40%) |
Jul 14, 2010 | 16.07 | 16.16 | 15.94 | 16.03 | 4,291,089 | -0.12(-0.74%) |
Jul 13, 2010 | 16.16 | 16.29 | 16.05 | 16.15 | 3,758,895 | +0.14(+0.89%) |
Jul 12, 2010 | 15.94 | 16.08 | 15.86 | 16.01 | 2,549,561 | +0.02(+0.10%) |
Jul 09, 2010 | 15.99 | 15.99 | 15.80 | 15.99 | 4,519,107 | +0.13(+0.84%) |
Jul 08, 2010 | 15.82 | 15.86 | 15.67 | 15.86 | 3,249,545 | +0.12(+0.74%) |
Jul 07, 2010 | 15.26 | 15.74 | 15.23 | 15.74 | 4,816,065 | +0.46(+3.04%) |
Jul 06, 2010 | 15.17 | 15.35 | 15.11 | 15.27 | 3,777 | +0.18(+1.18%) |
Jul 02, 2010 | 15.10 | 15.19 | 15.01 | 15.10 | 4,436,565 | +0.03(+0.19%) |
Jul 01, 2010 | 15.07 | 15.25 | 15.01 | 15.07 | 6,562,316 | -0.12(-0.79%) |
Jun 30, 2010 | 15.37 | 15.49 | 15.12 | 15.19 | 66,922 | -0.23(-1.50%) |
Jun 29, 2010 | 15.64 | 15.68 | 15.31 | 15.42 | 8,890,299 | -0.24(-1.53%) |
Jun 25, 2010 | 15.66 | 15.66 | 15.40 | 15.66 | 7,075,508 | +0.09(+0.61%) |
Jun 24, 2010 | 15.48 | 15.86 | 15.41 | 15.56 | 9,111,632 | +0.06(+0.38%) |
Jun 23, 2010 | 15.54 | 15.65 | 15.47 | 15.51 | 5,243,436 | -0.02(-0.10%) |
Jun 22, 2010 | 15.97 | 16.04 | 15.50 | 15.52 | 7,268,715 | -0.49(-3.06%) |
Jun 21, 2010 | 16.35 | 16.55 | 15.90 | 16.01 | 7,064,497 | -0.25(-1.54%) |
Jun 18, 2010 | 16.26 | 16.28 | 16.11 | 16.26 | 5,284,532 | +0.04(+0.26%) |
Jun 17, 2010 | 16.04 | 16.25 | 15.93 | 16.22 | 7,024,181 | +0.24(+1.50%) |
Jun 16, 2010 | 15.66 | 16.08 | 15.66 | 15.98 | 5,900,769 | +0.15(+0.96%) |
Jun 15, 2010 | 15.62 | 15.84 | 15.60 | 15.83 | 5,219,607 | +0.30(+1.93%) |
Jun 14, 2010 | 15.64 | 15.78 | 15.50 | 15.53 | 5,777,570 | +0.04(+0.23%) |
Jun 11, 2010 | 15.25 | 15.51 | 15.15 | 15.49 | 8,365,579 | +0.16(+1.05%) |
Jun 10, 2010 | 15.03 | 15.35 | 15.03 | 15.33 | 310 | +0.44(+2.98%) |
Jun 09, 2010 | 15.02 | 15.02 | 14.81 | 14.89 | 12,932,636 | -0.05(-0.37%) |
Jun 08, 2010 | 14.47 | 14.97 | 14.41 | 14.94 | 14,441,473 | +0.46(+3.18%) |
Jun 07, 2010 | 14.38 | 14.66 | 14.34 | 14.48 | 7,192,257 | +0.15(+1.03%) |
Jun 04, 2010 | 14.33 | 14.68 | 14.30 | 14.33 | 5,643,822 | -0.50(-3.38%) |
Jun 03, 2010 | 14.71 | 14.87 | 14.70 | 14.84 | 3,656,948 | +0.09(+0.63%) |
Jun 02, 2010 | 14.53 | 14.75 | 14.41 | 14.74 | 6,548,977 | +0.30(+2.07%) |
Jun 01, 2010 | 14.74 | 14.76 | 14.44 | 14.44 | 6,877,878 | -0.37(-2.50%) |
May 28, 2010 | 14.81 | 14.97 | 14.70 | 14.81 | 5,752,437 | +0.10(+0.68%) |
May 27, 2010 | 14.65 | 14.75 | 14.54 | 14.71 | 3,730,651 | +0.24(+1.62%) |
May 26, 2010 | 14.62 | 14.72 | 14.42 | 14.48 | 310 | -0.04(-0.24%) |
May 25, 2010 | 14.41 | 14.52 | 14.14 | 14.51 | 6,658,288 | -0.13(-0.90%) |
May 24, 2010 | 14.82 | 14.99 | 14.63 | 14.64 | 7,789,023 | -0.20(-1.34%) |
May 21, 2010 | 14.63 | 14.89 | 14.53 | 14.84 | 11,185,240 | +0.10(+0.66%) |
May 20, 2010 | 14.85 | 15.03 | 14.73 | 14.75 | 11,903,950 | -0.50(-3.25%) |
May 19, 2010 | 15.20 | 15.47 | 15.15 | 15.24 | 12,837,303 | +0.01(+0.08%) |
May 18, 2010 | 15.26 | 15.48 | 15.21 | 15.23 | 11,179 | +0.05(+0.30%) |
May 17, 2010 | 15.21 | 15.28 | 14.91 | 15.19 | 6,278,348 | -0.02(-0.11%) |
May 14, 2010 | 15.20 | 15.32 | 15.11 | 15.20 | 6,203,778 | -0.06(-0.42%) |
May 13, 2010 | 15.19 | 15.53 | 15.11 | 15.27 | 5,128,227 | +0.08(+0.51%) |
May 12, 2010 | 15.24 | 15.33 | 15.13 | 15.19 | 8,153,703 | -0.04(-0.27%) |
May 11, 2010 | 15.24 | 15.38 | 15.21 | 15.23 | 4,886,886 | -0.06(-0.38%) |
May 10, 2010 | 15.13 | 15.31 | 15.12 | 15.29 | 6,395,149 | +0.33(+2.24%) |
May 07, 2010 | 15.13 | 15.33 | 14.84 | 14.95 | 11,240,987 | -0.09(-0.58%) |
May 06, 2010 | 15.41 | 15.50 | 14.50 | 15.04 | 12,792,407 | -0.66(-4.18%) |
May 05, 2010 | 15.62 | 15.71 | 15.45 | 15.70 | 13,688,991 | -0.06(-0.41%) |
May 04, 2010 | 16.05 | 16.17 | 15.66 | 15.76 | 9,402,765 | -0.46(-2.82%) |