Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.03 | 14.18 | 13.48 | 13.63 | 18,950,666 | -0.48(-3.40%) |
Aug 30, 2010 | 14.25 | 14.34 | 14.06 | 14.11 | 15,837,569 | -0.09(-0.60%) |
Aug 27, 2010 | 13.88 | 14.31 | 13.45 | 14.19 | 22,360,488 | +0.49(+3.56%) |
Aug 26, 2010 | 14.28 | 14.28 | 13.69 | 13.71 | 26,508,742 | -0.45(-3.21%) |
Aug 25, 2010 | 13.96 | 14.21 | 13.61 | 14.16 | 25,228,190 | +0.27(+1.91%) |
Aug 24, 2010 | 13.35 | 13.96 | 13.23 | 13.89 | 32,510,986 | +0.43(+3.18%) |
Aug 23, 2010 | 14.04 | 14.08 | 13.41 | 13.47 | 22,706,934 | -0.38(-2.72%) |
Aug 20, 2010 | 14.29 | 14.33 | 13.77 | 13.84 | 48,162,296 | +1.07(+8.38%) |
Aug 19, 2010 | 12.78 | 12.90 | 12.55 | 12.77 | 20,262,982 | -0.06(-0.50%) |
Aug 18, 2010 | 12.63 | 12.92 | 12.57 | 12.84 | 12,625,523 | +0.20(+1.59%) |
Aug 17, 2010 | 12.76 | 12.93 | 12.58 | 12.63 | 11,476,834 | +0.06(+0.48%) |
Aug 16, 2010 | 12.37 | 12.77 | 12.31 | 12.57 | 12,609,128 | +0.15(+1.17%) |
Aug 13, 2010 | 12.56 | 12.81 | 12.42 | 12.43 | 15,023,440 | -0.13(-1.02%) |
Aug 12, 2010 | 12.08 | 12.59 | 11.88 | 12.56 | 22,167,550 | +0.09(+0.76%) |
Aug 11, 2010 | 12.42 | 12.52 | 12.22 | 12.46 | 20,045,100 | -0.23(-1.82%) |
Aug 10, 2010 | 12.96 | 12.98 | 12.56 | 12.69 | 18,023,366 | -0.50(-3.77%) |
Aug 09, 2010 | 13.10 | 13.29 | 12.92 | 13.19 | 8,901,831 | +0.17(+1.32%) |
Aug 06, 2010 | 12.81 | 13.12 | 12.78 | 13.02 | 12,386,590 | +0.05(+0.40%) |
Aug 05, 2010 | 13.24 | 13.38 | 12.94 | 12.97 | 16,469,899 | -0.10(-0.79%) |
Aug 04, 2010 | 12.84 | 13.11 | 12.66 | 13.07 | 17,273,980 | +0.25(+1.94%) |
Aug 03, 2010 | 12.99 | 13.02 | 12.75 | 12.82 | 11,641,082 | -0.27(-2.03%) |
Aug 02, 2010 | 13.04 | 13.18 | 12.75 | 13.09 | 13,673,273 | +0.31(+2.41%) |
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%) |