Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.07 | 15.17 | 14.64 | 14.81 | 12,088,718 | -0.48(-3.15%) |
Jul 29, 2010 | 15.96 | 15.96 | 15.06 | 15.29 | 9,724,161 | -0.52(-3.31%) |
Jul 28, 2010 | 15.88 | 16.15 | 15.71 | 15.82 | 6,446,749 | -0.14(-0.85%) |
Jul 27, 2010 | 16.30 | 16.30 | 15.86 | 15.95 | 7,021,910 | -0.21(-1.31%) |
Jul 26, 2010 | 15.80 | 16.26 | 15.77 | 16.16 | 34,345,404 | +0.32(+2.03%) |
Jul 23, 2010 | 15.01 | 16.04 | 14.97 | 15.84 | 14,617,875 | +0.59(+3.88%) |
Jul 22, 2010 | 14.83 | 15.35 | 14.79 | 15.25 | 9,182,601 | +0.71(+4.88%) |
Jul 21, 2010 | 14.79 | 14.88 | 14.36 | 14.54 | 8,873,383 | +0.10(+0.70%) |
Jul 20, 2010 | 14.35 | 14.57 | 14.02 | 14.44 | 8,164,926 | -0.20(-1.39%) |
Jul 19, 2010 | 14.51 | 14.70 | 14.29 | 14.64 | 4,368,902 | +0.25(+1.76%) |
Jul 16, 2010 | 14.77 | 14.77 | 14.32 | 14.39 | 5,459,449 | -0.45(-3.02%) |
Jul 15, 2010 | 14.92 | 15.00 | 14.62 | 14.84 | 4,063,074 | -0.06(-0.40%) |
Jul 14, 2010 | 14.96 | 15.09 | 14.74 | 14.89 | 4,145,096 | +0.08(+0.54%) |
Jul 13, 2010 | 14.72 | 14.87 | 14.49 | 14.81 | 5,622,413 | +0.28(+1.95%) |
Jul 12, 2010 | 14.52 | 14.78 | 14.28 | 14.53 | 4,133,734 | -0.04(-0.29%) |
Jul 09, 2010 | 14.32 | 14.65 | 14.23 | 14.57 | 3,936,121 | +0.08(+0.58%) |
Jul 08, 2010 | 14.70 | 14.80 | 14.21 | 14.49 | 4,470,016 | -0.12(-0.81%) |
Jul 07, 2010 | 13.74 | 14.66 | 13.66 | 14.61 | 6,755,518 | +0.81(+5.88%) |
Jul 06, 2010 | 14.28 | 14.48 | 13.64 | 13.80 | 7,014,226 | -0.26(-1.86%) |
Jul 02, 2010 | 14.18 | 14.21 | 13.77 | 14.06 | 3,692,869 | -0.04(-0.30%) |
Jul 01, 2010 | 14.24 | 14.37 | 13.60 | 14.10 | 10,132,026 | -0.08(-0.60%) |
Jun 30, 2010 | 14.37 | 14.87 | 14.14 | 14.19 | 9,151,312 | -0.19(-1.29%) |
Jun 29, 2010 | 14.69 | 14.72 | 14.23 | 14.37 | 7,251,950 | -0.49(-3.30%) |
Jun 25, 2010 | 14.49 | 15.16 | 14.32 | 14.86 | 34,951,344 | +0.42(+2.93%) |
Jun 24, 2010 | 14.99 | 14.99 | 14.35 | 14.44 | 7,707,956 | -0.45(-3.01%) |
Jun 23, 2010 | 14.76 | 15.06 | 14.41 | 14.89 | 6,202,024 | +0.22(+1.50%) |
Jun 22, 2010 | 14.85 | 15.22 | 14.61 | 14.67 | 8,010,262 | -0.11(-0.74%) |
Jun 21, 2010 | 15.39 | 15.49 | 14.69 | 14.78 | 8,249,885 | -0.33(-2.18%) |
Jun 18, 2010 | 15.01 | 15.36 | 14.99 | 15.11 | 10,610,968 | +0.15(+1.02%) |
Jun 17, 2010 | 14.55 | 14.99 | 14.33 | 14.95 | 12,192,995 | +0.45(+3.09%) |
Jun 16, 2010 | 14.11 | 14.61 | 13.79 | 14.51 | 9,190,657 | -0.06(-0.41%) |
Jun 15, 2010 | 14.02 | 14.61 | 13.96 | 14.57 | 6,232,673 | +0.68(+4.93%) |
Jun 14, 2010 | 13.96 | 14.19 | 13.85 | 13.88 | 7,278,352 | +0.10(+0.74%) |
Jun 11, 2010 | 13.10 | 13.80 | 13.06 | 13.78 | 6,770,143 | +0.44(+3.29%) |
Jun 10, 2010 | 13.11 | 13.41 | 12.97 | 13.34 | 4,698,981 | +0.42(+3.27%) |
Jun 09, 2010 | 13.18 | 13.46 | 12.82 | 12.92 | 6,001,049 | -0.16(-1.23%) |
Jun 08, 2010 | 13.12 | 13.38 | 12.79 | 13.08 | 5,756,771 | +0.02(+0.13%) |
Jun 07, 2010 | 13.62 | 13.75 | 12.98 | 13.06 | 6,397,161 | -0.51(-3.77%) |
Jun 04, 2010 | 13.86 | 14.22 | 13.50 | 13.57 | 7,221,410 | -0.60(-4.26%) |
Jun 03, 2010 | 14.04 | 14.24 | 13.88 | 14.18 | 6,226,244 | +0.14(+1.02%) |
Jun 02, 2010 | 13.35 | 14.03 | 13.30 | 14.03 | 9,026,774 | +0.76(+5.73%) |
Jun 01, 2010 | 13.37 | 13.80 | 13.26 | 13.27 | 5,982,732 | -0.19(-1.38%) |
May 28, 2010 | 13.62 | 13.71 | 13.34 | 13.46 | 8,464,021 | -0.16(-1.18%) |
May 27, 2010 | 13.08 | 13.64 | 12.99 | 13.62 | 19,212,956 | +0.93(+7.32%) |
May 26, 2010 | 13.03 | 13.22 | 12.63 | 12.69 | 8,882,593 | +0.09(+0.74%) |
May 25, 2010 | 12.21 | 12.63 | 11.90 | 12.60 | 7,796,687 | +0.01(+0.07%) |
May 24, 2010 | 12.62 | 12.94 | 12.49 | 12.59 | 9,663,879 | +0.27(+2.20%) |
May 21, 2010 | 11.75 | 12.59 | 11.62 | 12.32 | 7,632,004 | +0.30(+2.46%) |
May 20, 2010 | 12.00 | 12.38 | 11.75 | 12.02 | 10,840,660 | -0.39(-3.13%) |
May 19, 2010 | 12.17 | 12.53 | 11.98 | 12.41 | 6,970,975 | +0.14(+1.17%) |
May 18, 2010 | 13.10 | 13.14 | 12.09 | 12.27 | 12,556,724 | -0.68(-5.22%) |
May 17, 2010 | 13.17 | 13.25 | 12.59 | 12.94 | 7,693,782 | -0.23(-1.73%) |
May 14, 2010 | 13.21 | 13.35 | 12.77 | 13.17 | 6,492,115 | -0.14(-1.08%) |
May 13, 2010 | 13.47 | 13.71 | 13.23 | 13.31 | 5,268,404 | -0.23(-1.68%) |
May 12, 2010 | 13.27 | 13.62 | 13.26 | 13.54 | 4,914,281 | +0.30(+2.23%) |
May 11, 2010 | 13.51 | 13.58 | 12.94 | 13.25 | 6,948,190 | -0.08(-0.63%) |
May 10, 2010 | 13.18 | 13.55 | 12.70 | 13.33 | 5,880,738 | +0.65(+5.13%) |
May 07, 2010 | 12.87 | 13.09 | 12.06 | 12.68 | 12,286,035 | -0.44(-3.35%) |
May 06, 2010 | 13.77 | 14.02 | 12.17 | 13.12 | 10,561,393 | -0.76(-5.48%) |
May 05, 2010 | 13.92 | 14.20 | 13.48 | 13.88 | 8,378,960 | -0.31(-2.20%) |
May 04, 2010 | 14.67 | 14.68 | 14.13 | 14.19 | 8,758,271 | -0.54(-3.67%) |