Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.24 | 14.74 | 14.08 | 14.65 | 30,706,668 | +0.65(+4.62%) |
Jul 29, 2010 | 14.36 | 14.45 | 13.62 | 14.00 | 35,393,140 | -0.33(-2.28%) |
Jul 28, 2010 | 14.83 | 14.91 | 14.24 | 14.33 | 34,626,360 | -0.54(-3.63%) |
Jul 27, 2010 | 15.00 | 15.07 | 14.65 | 14.87 | 22,698,786 | +0.19(+1.26%) |
Jul 26, 2010 | 15.50 | 15.57 | 14.51 | 14.68 | 32,723,158 | -0.70(-4.56%) |
Jul 23, 2010 | 15.00 | 15.54 | 14.60 | 15.39 | 33,513,968 | +0.59(+4.00%) |
Jul 22, 2010 | 15.64 | 16.07 | 14.54 | 14.79 | 95,363,632 | -2.30(-13.45%) |
Jul 21, 2010 | 17.44 | 17.66 | 16.98 | 17.09 | 32,890,716 | -0.11(-0.61%) |
Jul 20, 2010 | 16.74 | 17.27 | 16.36 | 17.20 | 17,620,862 | +0.21(+1.25%) |
Jul 19, 2010 | 16.82 | 17.16 | 16.45 | 16.99 | 13,229,824 | +0.07(+0.43%) |
Jul 16, 2010 | 17.24 | 17.28 | 16.82 | 16.91 | 14,472,674 | -0.39(-2.25%) |
Jul 15, 2010 | 17.38 | 17.46 | 17.03 | 17.30 | 15,295,321 | -0.27(-1.54%) |
Jul 14, 2010 | 17.22 | 17.71 | 17.01 | 17.57 | 13,640,031 | +0.30(+1.72%) |
Jul 13, 2010 | 17.35 | 17.39 | 16.84 | 17.27 | 17,571,476 | +0.22(+1.29%) |
Jul 12, 2010 | 16.85 | 17.21 | 16.73 | 17.05 | 13,405,867 | +0.26(+1.57%) |
Jul 09, 2010 | 16.60 | 16.83 | 16.33 | 16.79 | 12,737,458 | +0.08(+0.47%) |
Jul 08, 2010 | 17.15 | 17.54 | 16.46 | 16.71 | 26,282,360 | -0.22(-1.27%) |
Jul 07, 2010 | 15.55 | 16.93 | 15.33 | 16.93 | 28,477,126 | +1.60(+10.46%) |
Jul 06, 2010 | 15.63 | 15.92 | 15.18 | 15.32 | 15,771,783 | +0.03(+0.18%) |
Jul 02, 2010 | 15.81 | 15.92 | 15.19 | 15.30 | 11,221,615 | -0.37(-2.35%) |
Jul 01, 2010 | 15.54 | 15.78 | 14.75 | 15.67 | 22,759,154 | +0.14(+0.93%) |
Jun 30, 2010 | 15.71 | 16.18 | 15.43 | 15.52 | 26,103,664 | -0.56(-3.49%) |
Jun 29, 2010 | 16.49 | 16.55 | 16.01 | 16.08 | 20,323,618 | -0.77(-4.58%) |
Jun 25, 2010 | 16.49 | 16.95 | 16.07 | 16.85 | 18,132,086 | +0.39(+2.37%) |
Jun 24, 2010 | 16.70 | 16.84 | 16.37 | 16.46 | 13,636,629 | -0.36(-2.14%) |
Jun 23, 2010 | 16.82 | 17.00 | 16.29 | 16.82 | 14,732,066 | +0.19(+1.15%) |
Jun 22, 2010 | 17.07 | 17.20 | 16.30 | 16.63 | 27,732,948 | -0.37(-2.15%) |
Jun 21, 2010 | 18.01 | 18.10 | 16.77 | 17.00 | 26,079,716 | -1.06(-5.88%) |
Jun 18, 2010 | 17.99 | 18.16 | 17.79 | 18.06 | 17,450,418 | +0.08(+0.44%) |
Jun 17, 2010 | 17.94 | 18.26 | 17.77 | 17.98 | 18,612,804 | +0.17(+0.95%) |
Jun 16, 2010 | 17.54 | 18.00 | 17.15 | 17.81 | 30,639,174 | +0.17(+0.95%) |
Jun 15, 2010 | 17.86 | 17.88 | 17.46 | 17.64 | 31,699,806 | -0.47(-2.61%) |
Jun 14, 2010 | 17.63 | 18.28 | 17.54 | 18.12 | 34,782,500 | +0.87(+5.07%) |
Jun 11, 2010 | 16.78 | 17.36 | 16.66 | 17.24 | 28,694,566 | +0.29(+1.71%) |
Jun 10, 2010 | 16.86 | 17.13 | 16.62 | 16.95 | 24,767,714 | +0.46(+2.80%) |
Jun 09, 2010 | 16.14 | 16.84 | 16.03 | 16.49 | 39,730,948 | +0.73(+4.62%) |
Jun 08, 2010 | 15.87 | 16.07 | 15.33 | 15.76 | 23,911,782 | +0.17(+1.07%) |
Jun 07, 2010 | 15.69 | 16.18 | 15.32 | 15.59 | 26,212,374 | -0.09(-0.56%) |
Jun 04, 2010 | 15.70 | 16.39 | 15.36 | 15.68 | 21,745,142 | -0.30(-1.85%) |
Jun 03, 2010 | 15.99 | 16.38 | 15.70 | 15.98 | 18,261,110 | +0.15(+0.97%) |
Jun 02, 2010 | 15.56 | 15.87 | 14.97 | 15.83 | 18,313,686 | +0.50(+3.25%) |
Jun 01, 2010 | 15.61 | 15.88 | 15.30 | 15.33 | 15,894,717 | -0.55(-3.47%) |
May 28, 2010 | 15.55 | 16.28 | 15.46 | 15.88 | 28,195,166 | +0.33(+2.10%) |
May 27, 2010 | 15.43 | 15.57 | 15.07 | 15.55 | 19,623,310 | +0.58(+3.87%) |
May 26, 2010 | 15.35 | 15.55 | 14.80 | 14.97 | 33,463,464 | -0.03(-0.19%) |
May 25, 2010 | 13.93 | 15.00 | 13.86 | 15.00 | 23,207,904 | +0.48(+3.33%) |
May 24, 2010 | 14.48 | 14.91 | 14.29 | 14.52 | 18,432,826 | +0.31(+2.16%) |
May 21, 2010 | 13.06 | 14.28 | 12.97 | 14.21 | 30,016,768 | +0.64(+4.72%) |
May 20, 2010 | 13.40 | 14.00 | 13.28 | 13.57 | 28,922,612 | -0.80(-5.59%) |
May 19, 2010 | 14.43 | 14.93 | 13.91 | 14.37 | 22,926,770 | -0.20(-1.37%) |
May 18, 2010 | 15.06 | 15.39 | 14.37 | 14.57 | 27,497,580 | -0.62(-4.08%) |
May 17, 2010 | 14.50 | 15.29 | 14.47 | 15.19 | 31,577,670 | +0.83(+5.76%) |
May 14, 2010 | 15.07 | 15.14 | 14.29 | 14.37 | 34,972,868 | -1.35(-8.59%) |
May 13, 2010 | 15.49 | 17.07 | 15.32 | 15.72 | 71,549,560 | +0.31(+2.02%) |
May 12, 2010 | 14.53 | 15.42 | 14.49 | 15.40 | 27,243,138 | +1.14(+8.02%) |
May 11, 2010 | 14.39 | 14.59 | 13.65 | 14.26 | 23,101,762 | +0.33(+2.37%) |
May 10, 2010 | 13.78 | 13.99 | 13.57 | 13.93 | 18,567,360 | +0.92(+7.04%) |
May 07, 2010 | 13.86 | 14.29 | 12.92 | 13.01 | 25,914,334 | -0.84(-6.06%) |
May 06, 2010 | 13.87 | 14.43 | 12.86 | 13.85 | 24,448,416 | -0.18(-1.28%) |
May 05, 2010 | 14.09 | 14.53 | 13.74 | 14.03 | 14,752,100 | -0.16(-1.14%) |
May 04, 2010 | 14.29 | 14.41 | 13.98 | 14.19 | 15,383,906 | -0.38(-2.58%) |