Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.18 | 15.27 | 14.74 | 14.91 | 12,004,657 | -0.48(-3.15%) |
Jul 29, 2010 | 16.07 | 16.07 | 15.17 | 15.40 | 9,656,542 | -0.53(-3.31%) |
Jul 28, 2010 | 15.99 | 16.26 | 15.82 | 15.93 | 6,401,921 | -0.14(-0.85%) |
Jul 27, 2010 | 16.41 | 16.41 | 15.97 | 16.06 | 6,973,082 | -0.21(-1.31%) |
Jul 26, 2010 | 15.91 | 16.37 | 15.88 | 16.28 | 34,106,580 | +0.32(+2.03%) |
Jul 23, 2010 | 15.12 | 16.16 | 15.08 | 15.95 | 14,516,227 | +0.60(+3.88%) |
Jul 22, 2010 | 14.93 | 15.45 | 14.90 | 15.36 | 9,118,748 | +0.71(+4.88%) |
Jul 21, 2010 | 14.89 | 14.98 | 14.46 | 14.64 | 8,811,681 | +0.10(+0.70%) |
Jul 20, 2010 | 14.45 | 14.67 | 14.12 | 14.54 | 8,108,150 | -0.20(-1.38%) |
Jul 19, 2010 | 14.61 | 14.80 | 14.39 | 14.74 | 4,338,522 | +0.26(+1.76%) |
Jul 16, 2010 | 14.87 | 14.87 | 14.42 | 14.49 | 5,421,486 | -0.45(-3.02%) |
Jul 15, 2010 | 15.02 | 15.11 | 14.72 | 14.94 | 4,034,821 | -0.06(-0.40%) |
Jul 14, 2010 | 15.07 | 15.20 | 14.85 | 15.00 | 4,116,272 | +0.08(+0.54%) |
Jul 13, 2010 | 14.82 | 14.97 | 14.59 | 14.92 | 5,583,316 | +0.29(+1.95%) |
Jul 12, 2010 | 14.62 | 14.88 | 14.38 | 14.63 | 4,104,990 | -0.04(-0.29%) |
Jul 09, 2010 | 14.42 | 14.75 | 14.33 | 14.68 | 3,908,751 | +0.09(+0.58%) |
Jul 08, 2010 | 14.80 | 14.91 | 14.31 | 14.59 | 4,438,933 | -0.12(-0.81%) |
Jul 07, 2010 | 13.83 | 14.76 | 13.76 | 14.71 | 6,708,543 | +0.82(+5.88%) |
Jul 06, 2010 | 14.38 | 14.58 | 13.73 | 13.89 | 6,965,451 | -0.26(-1.86%) |
Jul 02, 2010 | 14.28 | 14.31 | 13.87 | 14.16 | 3,667,190 | -0.04(-0.30%) |
Jul 01, 2010 | 14.34 | 14.47 | 13.70 | 14.20 | 10,061,571 | -0.09(-0.60%) |
Jun 30, 2010 | 14.47 | 14.97 | 14.24 | 14.28 | 9,087,676 | -0.19(-1.29%) |
Jun 29, 2010 | 14.79 | 14.82 | 14.33 | 14.47 | 7,201,522 | -0.49(-3.30%) |
Jun 25, 2010 | 14.59 | 15.26 | 14.42 | 14.97 | 34,708,304 | +0.43(+2.93%) |
Jun 24, 2010 | 15.09 | 15.09 | 14.45 | 14.54 | 7,654,357 | -0.45(-3.01%) |
Jun 23, 2010 | 14.86 | 15.16 | 14.51 | 14.99 | 6,158,897 | +0.22(+1.50%) |
Jun 22, 2010 | 14.96 | 15.32 | 14.71 | 14.77 | 7,954,562 | -0.11(-0.74%) |
Jun 21, 2010 | 15.50 | 15.60 | 14.79 | 14.88 | 8,192,518 | -0.33(-2.18%) |
Jun 18, 2010 | 15.12 | 15.47 | 15.09 | 15.21 | 10,537,183 | +0.15(+1.02%) |
Jun 17, 2010 | 14.65 | 15.09 | 14.43 | 15.06 | 12,108,209 | +0.45(+3.09%) |
Jun 16, 2010 | 14.21 | 14.71 | 13.88 | 14.61 | 9,126,748 | -0.06(-0.41%) |
Jun 15, 2010 | 14.11 | 14.71 | 14.05 | 14.67 | 6,189,333 | +0.69(+4.93%) |
Jun 14, 2010 | 14.05 | 14.29 | 13.94 | 13.98 | 7,227,741 | +0.10(+0.74%) |
Jun 11, 2010 | 13.20 | 13.90 | 13.15 | 13.88 | 6,723,066 | +0.44(+3.29%) |
Jun 10, 2010 | 13.20 | 13.50 | 13.06 | 13.43 | 4,666,306 | +0.43(+3.27%) |
Jun 09, 2010 | 13.27 | 13.55 | 12.91 | 13.01 | 5,959,320 | -0.16(-1.23%) |
Jun 08, 2010 | 13.21 | 13.48 | 12.88 | 13.17 | 5,716,741 | +0.02(+0.13%) |
Jun 07, 2010 | 13.71 | 13.84 | 13.07 | 13.15 | 6,352,677 | -0.51(-3.77%) |
Jun 04, 2010 | 13.95 | 14.32 | 13.60 | 13.67 | 7,171,195 | -0.61(-4.26%) |
Jun 03, 2010 | 14.14 | 14.34 | 13.98 | 14.28 | 6,182,949 | +0.14(+1.02%) |
Jun 02, 2010 | 13.44 | 14.13 | 13.39 | 14.13 | 8,964,004 | +0.77(+5.73%) |
Jun 01, 2010 | 13.47 | 13.89 | 13.36 | 13.37 | 5,941,130 | -0.19(-1.38%) |
May 28, 2010 | 13.71 | 13.81 | 13.43 | 13.55 | 8,405,165 | -0.16(-1.18%) |
May 27, 2010 | 13.17 | 13.73 | 13.08 | 13.71 | 19,079,356 | +0.94(+7.32%) |
May 26, 2010 | 13.12 | 13.31 | 12.72 | 12.78 | 8,820,826 | +0.09(+0.74%) |
May 25, 2010 | 12.29 | 12.72 | 11.99 | 12.69 | 7,742,471 | +0.01(+0.07%) |
May 24, 2010 | 12.71 | 13.03 | 12.57 | 12.68 | 9,596,679 | +0.27(+2.19%) |
May 21, 2010 | 11.83 | 12.68 | 11.70 | 12.40 | 7,578,934 | +0.30(+2.46%) |
May 20, 2010 | 12.08 | 12.46 | 11.83 | 12.11 | 10,765,278 | -0.39(-3.13%) |
May 19, 2010 | 12.25 | 12.62 | 12.06 | 12.50 | 6,922,501 | +0.14(+1.17%) |
May 18, 2010 | 13.20 | 13.23 | 12.17 | 12.35 | 12,469,408 | -0.68(-5.22%) |
May 17, 2010 | 13.26 | 13.34 | 12.68 | 13.03 | 7,640,282 | -0.23(-1.73%) |
May 14, 2010 | 13.31 | 13.44 | 12.86 | 13.26 | 6,446,971 | -0.14(-1.08%) |
May 13, 2010 | 13.56 | 13.81 | 13.32 | 13.41 | 5,231,769 | -0.23(-1.68%) |
May 12, 2010 | 13.37 | 13.71 | 13.36 | 13.64 | 4,880,109 | +0.30(+2.23%) |
May 11, 2010 | 13.60 | 13.67 | 13.03 | 13.34 | 6,899,874 | -0.09(-0.63%) |
May 10, 2010 | 13.27 | 13.65 | 12.79 | 13.43 | 5,839,845 | +0.66(+5.13%) |
May 07, 2010 | 12.96 | 13.18 | 12.14 | 12.77 | 12,200,602 | -0.44(-3.35%) |
May 06, 2010 | 13.87 | 14.12 | 12.26 | 13.21 | 10,487,953 | -0.77(-5.48%) |
May 05, 2010 | 14.02 | 14.30 | 13.57 | 13.98 | 8,320,695 | -0.31(-2.20%) |
May 04, 2010 | 14.77 | 14.78 | 14.23 | 14.29 | 8,697,369 | -0.54(-3.67%) |