Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 12.98 | 13.08 | 12.82 | 12.97 | 19,422,532 | -0.06(-0.46%) |
Jul 29, 2010 | 13.22 | 13.76 | 12.90 | 13.03 | 62,448,640 | -1.64(-11.18%) |
Jul 28, 2010 | 15.00 | 15.08 | 14.64 | 14.67 | 12,940,033 | -0.32(-2.13%) |
Jul 27, 2010 | 15.12 | 15.17 | 14.93 | 14.99 | 9,307,099 | -0.10(-0.66%) |
Jul 26, 2010 | 15.11 | 15.14 | 14.83 | 15.09 | 9,593,319 | -0.10(-0.66%) |
Jul 23, 2010 | 15.10 | 15.19 | 14.96 | 15.19 | 6,587,229 | +0.00(+0.00%) |
Jul 22, 2010 | 14.69 | 15.50 | 14.66 | 15.19 | 9,824,463 | +0.60(+4.11%) |
Jul 21, 2010 | 15.03 | 15.05 | 14.52 | 14.59 | 9,448,677 | -0.43(-2.86%) |
Jul 20, 2010 | 14.65 | 15.02 | 14.55 | 15.02 | 8,368,445 | +0.12(+0.81%) |
Jul 19, 2010 | 14.69 | 14.95 | 14.61 | 14.90 | 8,640,076 | +0.31(+2.12%) |
Jul 16, 2010 | 14.94 | 14.99 | 14.56 | 14.59 | 10,602,390 | -0.33(-2.21%) |
Jul 15, 2010 | 14.81 | 14.97 | 14.59 | 14.92 | 11,796,077 | -0.04(-0.27%) |
Jul 14, 2010 | 15.07 | 15.08 | 14.86 | 14.96 | 11,043,048 | -0.02(-0.13%) |
Jul 13, 2010 | 14.84 | 15.00 | 14.81 | 14.98 | 11,315,075 | +0.26(+1.77%) |
Jul 12, 2010 | 14.49 | 14.83 | 14.45 | 14.72 | 6,446,966 | +0.32(+2.22%) |
Jul 09, 2010 | 14.46 | 14.64 | 14.39 | 14.40 | 7,058,474 | -0.10(-0.69%) |
Jul 08, 2010 | 14.46 | 14.55 | 14.30 | 14.50 | 10,993,281 | +0.04(+0.28%) |
Jul 07, 2010 | 14.02 | 14.48 | 13.94 | 14.46 | 16,211,729 | +0.43(+3.06%) |
Jul 06, 2010 | 14.19 | 14.28 | 13.92 | 14.03 | 10,181,602 | +0.05(+0.36%) |
Jul 02, 2010 | 13.84 | 14.06 | 13.78 | 13.98 | 9,018,048 | +0.11(+0.79%) |
Jul 01, 2010 | 13.82 | 13.95 | 13.58 | 13.87 | 13,421,970 | -0.01(-0.07%) |
Jun 30, 2010 | 13.96 | 14.21 | 13.85 | 13.88 | 19,326,806 | -0.05(-0.36%) |
Jun 29, 2010 | 14.25 | 14.28 | 13.82 | 13.93 | 12,326,575 | -0.49(-3.40%) |
Jun 25, 2010 | 14.44 | 14.57 | 14.16 | 14.42 | 29,397,632 | +0.00(+0.00%) |
Jun 24, 2010 | 14.67 | 14.81 | 14.39 | 14.42 | 10,421,077 | -0.33(-2.24%) |
Jun 23, 2010 | 14.70 | 14.89 | 14.58 | 14.75 | 9,476,231 | +0.07(+0.48%) |
Jun 22, 2010 | 14.93 | 15.11 | 14.65 | 14.68 | 8,118,447 | -0.28(-1.87%) |
Jun 21, 2010 | 15.35 | 15.40 | 14.84 | 14.96 | 9,649,187 | -0.20(-1.32%) |
Jun 18, 2010 | 15.10 | 15.30 | 15.00 | 15.16 | 13,158,009 | +0.12(+0.80%) |
Jun 17, 2010 | 15.19 | 15.19 | 14.89 | 15.04 | 20,667,070 | -0.03(-0.20%) |
Jun 16, 2010 | 14.88 | 15.16 | 14.79 | 15.07 | 10,664,246 | +0.06(+0.40%) |
Jun 15, 2010 | 14.66 | 15.03 | 14.60 | 15.01 | 10,423,697 | +0.58(+4.02%) |
Jun 14, 2010 | 14.88 | 14.88 | 14.41 | 14.43 | 13,108,329 | -0.24(-1.64%) |
Jun 11, 2010 | 14.22 | 14.72 | 14.22 | 14.67 | 12,806,373 | +0.24(+1.66%) |
Jun 10, 2010 | 14.41 | 14.50 | 14.22 | 14.43 | 22,433,072 | +0.51(+3.66%) |
Jun 09, 2010 | 14.09 | 14.20 | 13.88 | 13.92 | 17,833,880 | -0.13(-0.93%) |
Jun 08, 2010 | 13.91 | 14.11 | 13.78 | 14.05 | 17,653,452 | +0.15(+1.08%) |
Jun 07, 2010 | 14.09 | 14.35 | 13.88 | 13.90 | 14,055,970 | -0.02(-0.14%) |
Jun 04, 2010 | 14.34 | 14.50 | 13.90 | 13.92 | 16,911,400 | -0.68(-4.66%) |
Jun 03, 2010 | 14.23 | 14.62 | 14.09 | 14.60 | 15,377,356 | +0.32(+2.24%) |
Jun 02, 2010 | 13.86 | 14.28 | 13.84 | 14.28 | 15,013,800 | +0.44(+3.18%) |
Jun 01, 2010 | 14.07 | 14.21 | 13.84 | 13.84 | 18,841,626 | -0.33(-2.33%) |
May 28, 2010 | 14.62 | 14.55 | 14.09 | 14.17 | 18,153,632 | -0.45(-3.08%) |
May 27, 2010 | 14.31 | 14.62 | 14.31 | 14.62 | 12,843,653 | +0.48(+3.39%) |
May 26, 2010 | 14.36 | 14.67 | 14.10 | 14.14 | 27,239,352 | -0.19(-1.33%) |
May 25, 2010 | 14.23 | 14.43 | 14.03 | 14.33 | 17,097,970 | -0.10(-0.69%) |
May 24, 2010 | 14.60 | 14.73 | 14.41 | 14.43 | 18,521,620 | -0.28(-1.90%) |
May 21, 2010 | 14.61 | 16.35 | 14.38 | 14.71 | 29,541,476 | -0.05(-0.34%) |
May 20, 2010 | 14.97 | 15.36 | 14.75 | 14.76 | 25,420,662 | -0.87(-5.57%) |
May 19, 2010 | 16.01 | 16.12 | 15.54 | 15.63 | 19,568,464 | -0.32(-2.01%) |
May 18, 2010 | 16.43 | 16.46 | 15.91 | 15.95 | 18,049,884 | -0.33(-2.03%) |
May 17, 2010 | 16.08 | 16.32 | 15.95 | 16.28 | 17,013,936 | +0.16(+0.99%) |
May 14, 2010 | 16.29 | 16.35 | 15.98 | 16.12 | 10,824,807 | -0.25(-1.53%) |
May 13, 2010 | 16.45 | 16.73 | 16.36 | 16.37 | 8,292,744 | -0.21(-1.27%) |
May 12, 2010 | 16.40 | 16.61 | 16.23 | 16.58 | 13,127,484 | +0.29(+1.78%) |
May 11, 2010 | 16.34 | 16.54 | 16.06 | 16.29 | 12,232,496 | +0.08(+0.49%) |
May 10, 2010 | 16.11 | 16.40 | 16.04 | 16.21 | 22,183,552 | +0.59(+3.77%) |
May 07, 2010 | 16.44 | 16.54 | 15.53 | 15.62 | 33,011,878 | -0.91(-5.50%) |
May 06, 2010 | 16.97 | 17.25 | 15.95 | 16.53 | 38,393,948 | +0.28(+1.72%) |
May 05, 2010 | 16.30 | 16.40 | 16.13 | 16.25 | 22,423,824 | +0.03(+0.18%) |
May 04, 2010 | 16.52 | 16.55 | 16.13 | 16.22 | 19,176,748 | -0.42(-2.52%) |