Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.58 | 14.70 | 13.22 | 13.58 | 37,216,936 | -2.21(-14.00%) |
Jul 29, 2010 | 15.66 | 16.10 | 15.18 | 15.79 | 8,484 | +0.23(+1.48%) |
Jul 28, 2010 | 15.56 | 15.80 | 15.45 | 15.56 | 6,954 | -0.09(-0.58%) |
Jul 27, 2010 | 15.65 | 15.88 | 15.52 | 15.65 | 5,228 | +0.10(+0.64%) |
Jul 26, 2010 | 15.25 | 15.69 | 15.12 | 15.55 | 7,486,050 | +0.29(+1.90%) |
Jul 23, 2010 | 14.95 | 15.32 | 14.64 | 15.26 | 6,819,959 | +0.26(+1.73%) |
Jul 22, 2010 | 14.20 | 15.06 | 14.12 | 15.00 | 1,100 | +1.07(+7.68%) |
Jul 21, 2010 | 14.53 | 14.74 | 13.86 | 13.93 | 9,986,216 | -0.53(-3.67%) |
Jul 20, 2010 | 14.46 | 14.50 | 13.38 | 14.46 | 9,988,237 | +0.56(+4.03%) |
Jul 19, 2010 | 13.53 | 14.05 | 13.40 | 13.90 | 7,310,825 | +0.45(+3.35%) |
Jul 16, 2010 | 13.46 | 14.17 | 13.39 | 13.45 | 8,752,624 | -0.63(-4.47%) |
Jul 15, 2010 | 14.55 | 14.55 | 13.88 | 14.08 | 7,145,848 | -0.43(-2.96%) |
Jul 14, 2010 | 14.50 | 14.67 | 14.25 | 14.51 | 5,137,121 | -0.22(-1.49%) |
Jul 13, 2010 | 14.78 | 14.85 | 14.32 | 14.73 | 2,317 | +0.27(+1.87%) |
Jul 12, 2010 | 14.49 | 14.64 | 14.12 | 14.46 | 7,744,398 | -0.13(-0.89%) |
Jul 09, 2010 | 14.59 | 14.60 | 13.95 | 14.59 | 8,402,788 | +0.64(+4.59%) |
Jul 08, 2010 | 14.06 | 14.10 | 13.61 | 13.95 | 1,900 | +0.14(+1.01%) |
Jul 07, 2010 | 13.22 | 13.84 | 12.98 | 13.81 | 14,137 | +0.92(+7.14%) |
Jul 06, 2010 | 12.89 | 13.26 | 12.69 | 12.89 | 8,489 | +0.23(+1.82%) |
Jul 02, 2010 | 12.66 | 13.06 | 12.45 | 12.66 | 6,286,095 | -0.11(-0.86%) |
Jul 01, 2010 | 12.77 | 13.21 | 12.39 | 12.77 | 14,309,014 | -0.30(-2.30%) |
Jun 30, 2010 | 13.33 | 13.56 | 13.04 | 13.07 | 2,031 | -0.15(-1.13%) |
Jun 29, 2010 | 13.24 | 13.82 | 13.09 | 13.22 | 3,039 | -0.79(-5.64%) |
Jun 25, 2010 | 14.01 | 14.21 | 13.65 | 14.01 | 15,712,325 | +0.04(+0.29%) |
Jun 24, 2010 | 14.26 | 14.36 | 13.76 | 13.97 | 11,613,388 | -0.48(-3.32%) |
Jun 23, 2010 | 14.69 | 14.80 | 14.14 | 14.45 | 8,449,931 | -0.18(-1.23%) |
Jun 22, 2010 | 15.18 | 15.22 | 14.61 | 14.63 | 1,000 | -0.48(-3.18%) |
Jun 21, 2010 | 15.53 | 15.74 | 14.96 | 15.11 | 7,387,623 | -0.17(-1.11%) |
Jun 18, 2010 | 15.28 | 15.36 | 14.92 | 15.28 | 9,152,371 | +0.35(+2.34%) |
Jun 17, 2010 | 15.35 | 15.50 | 14.62 | 14.93 | 200 | -0.39(-2.55%) |
Jun 16, 2010 | 15.63 | 15.74 | 15.19 | 15.32 | 11,941,507 | -0.61(-3.83%) |
Jun 15, 2010 | 15.55 | 15.97 | 15.35 | 15.93 | 350 | +0.61(+3.98%) |
Jun 14, 2010 | 15.53 | 16.00 | 15.30 | 15.32 | 7,394,414 | -0.04(-0.26%) |
Jun 11, 2010 | 14.84 | 15.41 | 14.78 | 15.36 | 6,659,298 | +0.23(+1.52%) |
Jun 10, 2010 | 14.59 | 15.16 | 14.46 | 15.13 | 1,700 | +1.03(+7.30%) |
Jun 09, 2010 | 14.54 | 14.96 | 14.02 | 14.10 | 10,501,663 | -0.30(-2.08%) |
Jun 08, 2010 | 14.12 | 14.43 | 13.45 | 14.40 | 13,764,979 | +0.43(+3.08%) |
Jun 07, 2010 | 14.77 | 14.96 | 13.96 | 13.97 | 10,120,293 | -0.71(-4.84%) |
Jun 04, 2010 | 14.68 | 15.32 | 14.59 | 14.68 | 11,934,280 | -0.96(-6.14%) |
Jun 03, 2010 | 15.75 | 15.89 | 15.26 | 15.64 | 6,695,019 | -0.02(-0.13%) |
Jun 02, 2010 | 15.09 | 15.66 | 14.95 | 15.66 | 63,574 | +0.74(+4.96%) |
Jun 01, 2010 | 15.23 | 15.60 | 14.91 | 14.92 | 12,541,703 | -0.67(-4.30%) |
May 28, 2010 | 15.59 | 16.20 | 15.36 | 15.59 | 11,193,157 | -0.40(-2.50%) |
May 27, 2010 | 15.37 | 16.02 | 15.19 | 15.99 | 10,404,553 | +1.19(+8.04%) |
May 26, 2010 | 15.03 | 15.45 | 14.70 | 14.80 | 200 | +0.09(+0.61%) |
May 25, 2010 | 13.69 | 14.76 | 13.54 | 14.71 | 694 | +0.34(+2.37%) |
May 24, 2010 | 14.48 | 15.14 | 14.27 | 14.37 | 11,761,548 | -0.14(-0.96%) |
May 21, 2010 | 13.55 | 14.59 | 13.39 | 14.51 | 11,804,455 | +0.68(+4.92%) |
May 20, 2010 | 13.87 | 14.49 | 13.75 | 13.83 | 16,227 | -1.09(-7.31%) |
May 19, 2010 | 14.64 | 15.26 | 14.30 | 14.92 | 10,617,508 | -0.01(-0.07%) |
May 18, 2010 | 15.59 | 15.63 | 14.78 | 14.93 | 1,200 | -0.39(-2.55%) |
May 17, 2010 | 15.69 | 15.82 | 14.76 | 15.32 | 11,986,747 | -0.27(-1.73%) |
May 14, 2010 | 15.59 | 16.02 | 15.32 | 15.59 | 9,857,604 | -0.70(-4.30%) |
May 13, 2010 | 16.57 | 16.72 | 16.25 | 16.29 | 8,133,907 | -0.38(-2.25%) |
May 12, 2010 | 16.60 | 16.82 | 16.40 | 16.66 | 7,869,471 | +0.21(+1.31%) |
May 11, 2010 | 16.90 | 16.96 | 16.38 | 16.45 | 100 | +0.08(+0.49%) |
May 10, 2010 | 16.12 | 16.38 | 15.96 | 16.37 | 18,136,056 | +1.84(+12.66%) |
May 07, 2010 | 15.03 | 15.21 | 13.98 | 14.53 | 22,181,836 | -0.26(-1.76%) |
May 06, 2010 | 15.50 | 15.94 | 12.98 | 14.79 | 1,000 | -0.66(-4.27%) |
May 05, 2010 | 15.67 | 16.18 | 15.31 | 15.45 | 11,935,256 | -0.54(-3.38%) |
May 04, 2010 | 16.53 | 16.54 | 15.88 | 15.99 | 100 | -0.87(-5.16%) |