Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.56 | 12.92 | 12.34 | 12.78 | 36,504,724 | +0.04(+0.34%) |
Jul 29, 2010 | 13.18 | 13.22 | 12.58 | 12.74 | 38,196,396 | -0.43(-3.25%) |
Jul 28, 2010 | 13.63 | 13.71 | 13.13 | 13.17 | 26,787,204 | -0.49(-3.58%) |
Jul 27, 2010 | 13.98 | 14.03 | 13.53 | 13.65 | 22,550,742 | -0.32(-2.27%) |
Jul 26, 2010 | 14.18 | 14.18 | 13.87 | 13.97 | 15,765,992 | -0.14(-0.97%) |
Jul 23, 2010 | 14.15 | 14.22 | 13.79 | 14.11 | 24,499,932 | -0.15(-1.02%) |
Jul 22, 2010 | 14.07 | 14.39 | 14.01 | 14.25 | 16,701,773 | +0.28(+2.02%) |
Jul 21, 2010 | 14.22 | 14.41 | 13.89 | 13.97 | 22,355,468 | -0.41(-2.86%) |
Jul 20, 2010 | 14.26 | 14.43 | 13.95 | 14.38 | 16,402,191 | -0.22(-1.52%) |
Jul 19, 2010 | 14.36 | 14.70 | 14.29 | 14.61 | 11,341,817 | +0.36(+2.53%) |
Jul 16, 2010 | 14.82 | 14.82 | 14.21 | 14.25 | 16,192,833 | -0.62(-4.15%) |
Jul 15, 2010 | 14.97 | 14.98 | 14.60 | 14.86 | 13,733,300 | -0.10(-0.69%) |
Jul 14, 2010 | 15.29 | 15.33 | 14.75 | 14.96 | 19,631,536 | +0.10(+0.69%) |
Jul 13, 2010 | 14.90 | 14.98 | 14.65 | 14.86 | 17,365,622 | +0.13(+0.87%) |
Jul 12, 2010 | 14.38 | 14.82 | 14.22 | 14.73 | 20,608,694 | +0.50(+3.49%) |
Jul 09, 2010 | 13.83 | 14.31 | 13.81 | 14.24 | 14,010,249 | +0.13(+0.91%) |
Jul 08, 2010 | 14.29 | 14.34 | 13.84 | 14.11 | 24,063,686 | -0.09(-0.62%) |
Jul 07, 2010 | 13.53 | 14.21 | 13.49 | 14.20 | 18,394,402 | +0.63(+4.62%) |
Jul 06, 2010 | 14.11 | 14.25 | 13.39 | 13.57 | 17,939,182 | -0.19(-1.37%) |
Jul 02, 2010 | 13.96 | 14.05 | 13.53 | 13.76 | 11,794,255 | -0.21(-1.47%) |
Jul 01, 2010 | 13.49 | 14.11 | 13.46 | 13.96 | 27,439,832 | +0.46(+3.43%) |
Jun 30, 2010 | 13.89 | 14.00 | 13.47 | 13.50 | 19,500,902 | -0.45(-3.19%) |
Jun 29, 2010 | 14.39 | 14.44 | 13.82 | 13.95 | 21,464,584 | -0.93(-6.28%) |
Jun 25, 2010 | 15.14 | 15.14 | 14.61 | 14.88 | 22,234,766 | -0.26(-1.70%) |
Jun 24, 2010 | 15.79 | 15.93 | 15.00 | 15.14 | 21,046,642 | -0.69(-4.38%) |
Jun 23, 2010 | 15.72 | 16.09 | 15.51 | 15.83 | 13,935,134 | +0.09(+0.60%) |
Jun 22, 2010 | 15.95 | 16.20 | 15.67 | 15.74 | 26,496,004 | -0.14(-0.86%) |
Jun 21, 2010 | 16.64 | 16.66 | 15.75 | 15.87 | 25,229,394 | -0.44(-2.68%) |
Jun 18, 2010 | 16.28 | 16.47 | 16.24 | 16.31 | 13,233,563 | -0.04(-0.26%) |
Jun 17, 2010 | 16.62 | 16.66 | 16.08 | 16.35 | 15,806,801 | -0.14(-0.83%) |
Jun 16, 2010 | 16.13 | 16.54 | 15.81 | 16.49 | 21,202,184 | +0.26(+1.62%) |
Jun 15, 2010 | 15.20 | 16.30 | 15.20 | 16.23 | 23,909,108 | +1.24(+8.30%) |
Jun 14, 2010 | 15.75 | 15.78 | 14.94 | 14.98 | 24,879,488 | -0.33(-2.18%) |
Jun 11, 2010 | 14.81 | 15.32 | 14.69 | 15.32 | 13,625,529 | +0.37(+2.46%) |
Jun 10, 2010 | 14.73 | 15.03 | 14.66 | 14.95 | 13,225,976 | +0.35(+2.41%) |
Jun 09, 2010 | 14.78 | 15.28 | 14.52 | 14.60 | 18,304,756 | -0.15(-0.99%) |
Jun 08, 2010 | 15.37 | 15.37 | 14.26 | 14.74 | 37,933,204 | -0.73(-4.71%) |
Jun 07, 2010 | 16.19 | 16.28 | 15.39 | 15.47 | 16,436,568 | -0.64(-3.97%) |
Jun 04, 2010 | 16.33 | 16.73 | 16.04 | 16.11 | 11,698,036 | -0.61(-3.65%) |
Jun 03, 2010 | 16.79 | 16.93 | 16.35 | 16.72 | 14,425,630 | +0.00(+0.00%) |
Jun 02, 2010 | 16.11 | 16.74 | 15.87 | 16.72 | 16,611,262 | +0.75(+4.67%) |
Jun 01, 2010 | 16.16 | 16.67 | 15.98 | 15.98 | 17,043,704 | -0.28(-1.74%) |
May 28, 2010 | 16.49 | 16.69 | 15.92 | 16.26 | 18,346,200 | -0.23(-1.40%) |
May 27, 2010 | 16.18 | 16.50 | 16.11 | 16.49 | 17,486,028 | +0.75(+4.79%) |
May 26, 2010 | 16.12 | 16.48 | 15.71 | 15.74 | 32,078,176 | -0.15(-0.97%) |
May 25, 2010 | 15.14 | 15.97 | 14.95 | 15.89 | 25,354,528 | +0.07(+0.43%) |
May 24, 2010 | 16.58 | 16.58 | 15.78 | 15.82 | 20,746,626 | -0.73(-4.40%) |
May 21, 2010 | 15.46 | 16.87 | 15.38 | 16.55 | 35,497,216 | +1.27(+8.30%) |
May 20, 2010 | 15.20 | 15.67 | 14.89 | 15.28 | 32,006,564 | -0.57(-3.62%) |
May 19, 2010 | 15.43 | 16.06 | 15.20 | 15.86 | 26,575,392 | +0.42(+2.72%) |
May 18, 2010 | 16.07 | 16.12 | 15.30 | 15.44 | 18,182,024 | -0.48(-3.01%) |
May 17, 2010 | 15.85 | 16.13 | 15.36 | 15.92 | 17,348,170 | +0.08(+0.49%) |
May 14, 2010 | 16.08 | 16.08 | 15.08 | 15.84 | 37,318,428 | -0.68(-4.10%) |
May 13, 2010 | 16.89 | 17.21 | 16.38 | 16.52 | 16,317,814 | -0.57(-3.31%) |
May 12, 2010 | 16.84 | 17.19 | 16.76 | 17.08 | 13,965,948 | +0.37(+2.20%) |
May 11, 2010 | 17.16 | 17.21 | 16.58 | 16.71 | 10,940,772 | -0.33(-1.91%) |
May 10, 2010 | 16.82 | 17.96 | 15.68 | 17.04 | 13,410,369 | +0.88(+5.46%) |
May 07, 2010 | 16.02 | 16.50 | 15.53 | 16.16 | 28,522,652 | +0.00(+0.00%) |
May 06, 2010 | 16.62 | 16.95 | 14.78 | 16.16 | 24,667,252 | -0.48(-2.88%) |
May 05, 2010 | 16.87 | 17.13 | 16.45 | 16.64 | 20,839,562 | -0.18(-1.07%) |
May 04, 2010 | 17.57 | 17.58 | 16.52 | 16.82 | 23,248,252 | -0.99(-5.58%) |