Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.63 | 17.80 | 17.34 | 17.63 | 40,435,596 | -0.05(-0.26%) |
Jul 29, 2010 | 17.69 | 18.05 | 17.38 | 17.68 | 27,404 | +1.08(+6.53%) |
Jul 28, 2010 | 16.60 | 17.66 | 16.60 | 16.60 | 21,969 | +0.00(+0.00%) |
Jul 27, 2010 | 16.60 | 17.07 | 16.44 | 16.60 | 18,980 | -0.26(-1.52%) |
Jul 26, 2010 | 16.91 | 17.10 | 16.63 | 16.85 | 39,025,312 | +0.09(+0.51%) |
Jul 23, 2010 | 16.12 | 16.81 | 16.08 | 16.77 | 43,270,984 | +0.31(+1.87%) |
Jul 22, 2010 | 16.33 | 16.63 | 16.20 | 16.46 | 20,098 | +0.48(+3.00%) |
Jul 21, 2010 | 16.52 | 16.61 | 15.85 | 15.98 | 45,798,528 | -0.37(-2.29%) |
Jul 20, 2010 | 16.35 | 16.38 | 15.03 | 16.35 | 15,929 | +0.77(+4.97%) |
Jul 19, 2010 | 15.60 | 15.65 | 14.85 | 15.58 | 42,464,776 | +0.15(+0.98%) |
Jul 16, 2010 | 15.43 | 15.93 | 15.35 | 15.43 | 42,939,300 | -0.40(-2.53%) |
Jul 15, 2010 | 16.01 | 16.18 | 15.62 | 15.83 | 42,069,808 | -0.17(-1.07%) |
Jul 14, 2010 | 15.80 | 16.26 | 15.53 | 16.00 | 7,144 | +0.26(+1.67%) |
Jul 13, 2010 | 15.40 | 15.93 | 15.30 | 15.74 | 75,119 | +0.67(+4.44%) |
Jul 12, 2010 | 15.30 | 15.51 | 14.92 | 15.07 | 36,744,024 | -0.24(-1.59%) |
Jul 09, 2010 | 15.31 | 15.39 | 14.88 | 15.31 | 35,756,400 | +0.24(+1.57%) |
Jul 08, 2010 | 15.48 | 15.56 | 14.61 | 15.07 | 26,230 | +0.01(+0.04%) |
Jul 07, 2010 | 14.23 | 15.09 | 14.22 | 15.07 | 47,591,244 | +0.89(+6.30%) |
Jul 06, 2010 | 14.63 | 14.87 | 13.98 | 14.17 | 18,331 | +0.00(+0.00%) |
Jul 02, 2010 | 14.17 | 14.49 | 13.80 | 14.17 | 50,217,620 | -0.18(-1.28%) |
Jul 01, 2010 | 14.53 | 14.90 | 13.61 | 14.36 | 81,126,120 | -0.18(-1.22%) |
Jun 30, 2010 | 15.17 | 15.49 | 14.46 | 14.53 | 12,331 | -0.46(-3.07%) |
Jun 29, 2010 | 14.99 | 16.08 | 14.86 | 14.99 | 31,095 | -2.40(-13.81%) |
Jun 25, 2010 | 17.40 | 17.48 | 16.70 | 17.40 | 54,593,308 | +0.33(+1.96%) |
Jun 24, 2010 | 17.59 | 17.98 | 16.94 | 17.06 | 33,078 | -0.69(-3.88%) |
Jun 23, 2010 | 17.29 | 17.79 | 17.13 | 17.75 | 40,750 | +0.66(+3.84%) |
Jun 22, 2010 | 17.74 | 17.88 | 17.09 | 17.09 | 34,742 | -0.65(-3.66%) |
Jun 21, 2010 | 18.05 | 18.28 | 17.57 | 17.74 | 53,279,528 | +0.18(+1.01%) |
Jun 18, 2010 | 17.57 | 17.81 | 17.33 | 17.57 | 39,418,408 | +0.03(+0.15%) |
Jun 17, 2010 | 17.63 | 17.72 | 17.23 | 17.54 | 34,198 | +0.09(+0.49%) |
Jun 16, 2010 | 17.32 | 17.86 | 17.23 | 17.46 | 60,762,160 | -0.10(-0.56%) |
Jun 15, 2010 | 17.25 | 17.68 | 16.83 | 17.55 | 11,226 | +0.49(+2.89%) |
Jun 14, 2010 | 17.23 | 17.68 | 16.97 | 17.06 | 79,879,656 | +0.18(+1.05%) |
Jun 11, 2010 | 16.06 | 16.92 | 15.90 | 16.88 | 55,528,004 | +0.51(+3.13%) |
Jun 10, 2010 | 16.24 | 16.45 | 16.02 | 16.37 | 20,519 | +0.53(+3.36%) |
Jun 09, 2010 | 15.96 | 16.39 | 15.54 | 15.84 | 86,746,624 | +0.11(+0.71%) |
Jun 08, 2010 | 15.16 | 15.76 | 14.61 | 15.73 | 27,794 | +0.81(+5.46%) |
Jun 07, 2010 | 16.06 | 16.17 | 14.91 | 14.91 | 69,459,432 | -1.00(-6.31%) |
Jun 04, 2010 | 15.92 | 16.71 | 15.59 | 15.92 | 88,692,536 | -0.21(-1.30%) |
Jun 03, 2010 | 16.17 | 16.52 | 15.86 | 16.13 | 256,446 | +0.21(+1.32%) |
Jun 02, 2010 | 15.47 | 15.93 | 15.26 | 15.92 | 60,914 | +0.81(+5.34%) |
Jun 01, 2010 | 15.21 | 15.60 | 15.04 | 15.11 | 65,438 | -0.30(-1.96%) |
May 28, 2010 | 15.41 | 16.08 | 15.01 | 15.41 | 76,055,424 | -0.23(-1.47%) |
May 27, 2010 | 14.94 | 15.64 | 14.84 | 15.64 | 66,389,404 | +1.43(+10.07%) |
May 26, 2010 | 14.40 | 14.76 | 14.13 | 14.21 | 23,407 | +0.18(+1.31%) |
May 25, 2010 | 13.08 | 14.08 | 12.81 | 14.03 | 142,319 | +0.32(+2.30%) |
May 24, 2010 | 13.86 | 14.47 | 13.71 | 13.71 | 54,838,876 | -0.07(-0.52%) |
May 21, 2010 | 12.61 | 14.08 | 12.51 | 13.79 | 90,273,320 | +0.76(+5.79%) |
May 20, 2010 | 13.58 | 13.82 | 12.97 | 13.03 | 128,466 | -1.25(-8.74%) |
May 19, 2010 | 14.50 | 14.86 | 13.67 | 14.28 | 71,719,768 | -0.32(-2.16%) |
May 18, 2010 | 15.24 | 15.41 | 14.55 | 14.59 | 134,433 | -0.18(-1.20%) |
May 17, 2010 | 15.20 | 15.54 | 14.32 | 14.77 | 67,633,256 | -0.61(-3.97%) |
May 14, 2010 | 15.38 | 15.84 | 15.13 | 15.38 | 51,502,032 | -0.64(-3.98%) |
May 13, 2010 | 15.91 | 16.33 | 15.60 | 16.02 | 60,125,748 | +0.25(+1.58%) |
May 12, 2010 | 15.86 | 15.89 | 15.56 | 15.77 | 47,002,468 | +0.27(+1.74%) |
May 11, 2010 | 15.91 | 15.92 | 15.35 | 15.50 | 21,190 | +0.24(+1.55%) |
May 10, 2010 | 15.14 | 15.26 | 14.99 | 15.26 | 66,098,568 | +1.35(+9.72%) |
May 07, 2010 | 14.61 | 14.69 | 12.86 | 13.91 | 113,339,464 | -0.17(-1.21%) |
May 06, 2010 | 14.21 | 15.68 | 11.87 | 14.08 | 112,879,768 | -0.84(-5.63%) |
May 05, 2010 | 15.34 | 16.08 | 14.77 | 14.92 | 75,578,968 | -0.75(-4.78%) |
May 04, 2010 | 16.52 | 16.55 | 15.46 | 15.67 | 55,229 | -1.17(-6.94%) |