Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.62 | 14.84 | 14.36 | 14.62 | 40,704,136 | +0.13(+0.87%) |
Jul 29, 2010 | 14.76 | 14.88 | 14.48 | 14.49 | 1,188 | -0.12(-0.79%) |
Jul 28, 2010 | 14.41 | 14.70 | 14.39 | 14.61 | 35,700,216 | +0.18(+1.24%) |
Jul 27, 2010 | 14.65 | 14.70 | 14.26 | 14.43 | 1,574 | -0.08(-0.54%) |
Jul 26, 2010 | 14.60 | 14.62 | 14.37 | 14.51 | 25,310,246 | -0.07(-0.47%) |
Jul 23, 2010 | 14.31 | 14.62 | 14.25 | 14.57 | 40,613,292 | +0.17(+1.20%) |
Jul 22, 2010 | 14.23 | 14.58 | 14.21 | 14.40 | 16,090 | +0.47(+3.40%) |
Jul 21, 2010 | 14.26 | 14.38 | 13.82 | 13.93 | 69,548,744 | +0.03(+0.19%) |
Jul 20, 2010 | 13.13 | 13.93 | 13.10 | 13.90 | 1,955 | +0.88(+6.74%) |
Jul 19, 2010 | 12.94 | 13.06 | 12.84 | 13.02 | 31,000,112 | +0.23(+1.77%) |
Jul 16, 2010 | 12.80 | 13.10 | 12.78 | 12.80 | 48,284,272 | -0.17(-1.34%) |
Jul 15, 2010 | 13.27 | 13.27 | 12.97 | 12.97 | 38,711,448 | -0.34(-2.57%) |
Jul 14, 2010 | 13.21 | 13.39 | 13.12 | 13.31 | 23,879 | -0.07(-0.51%) |
Jul 13, 2010 | 13.43 | 13.53 | 13.26 | 13.38 | 44,349 | +0.09(+0.69%) |
Jul 12, 2010 | 13.52 | 13.59 | 13.14 | 13.29 | 40,926,340 | -0.54(-3.93%) |
Jul 09, 2010 | 13.83 | 13.89 | 13.40 | 13.83 | 34,187,684 | +0.31(+2.29%) |
Jul 08, 2010 | 13.55 | 13.86 | 13.20 | 13.52 | 15,459 | +0.12(+0.90%) |
Jul 07, 2010 | 12.91 | 13.41 | 12.90 | 13.40 | 67,650,216 | +0.45(+3.49%) |
Jul 06, 2010 | 13.28 | 13.35 | 12.77 | 12.95 | 4,442 | -0.08(-0.65%) |
Jul 02, 2010 | 13.03 | 13.20 | 12.79 | 13.03 | 37,722,420 | +0.08(+0.61%) |
Jul 01, 2010 | 12.84 | 13.01 | 12.54 | 12.96 | 62,300,268 | +0.15(+1.19%) |
Jun 30, 2010 | 13.10 | 13.29 | 12.75 | 12.80 | 9,017 | -0.27(-2.05%) |
Jun 29, 2010 | 13.45 | 13.45 | 13.00 | 13.07 | 69,741 | -1.31(-9.10%) |
Jun 25, 2010 | 14.38 | 14.41 | 13.99 | 14.38 | 38,182,936 | +0.30(+2.13%) |
Jun 24, 2010 | 14.31 | 14.35 | 14.00 | 14.08 | 5,949 | -0.32(-2.19%) |
Jun 23, 2010 | 14.31 | 14.44 | 14.07 | 14.40 | 40,743,832 | +0.09(+0.62%) |
Jun 22, 2010 | 14.62 | 14.76 | 14.30 | 14.31 | 12,756 | -0.27(-1.88%) |
Jun 21, 2010 | 14.70 | 14.85 | 14.50 | 14.58 | 60,961,776 | +0.45(+3.16%) |
Jun 18, 2010 | 14.13 | 14.31 | 13.97 | 14.13 | 37,208,276 | -0.01(-0.07%) |
Jun 17, 2010 | 14.43 | 14.47 | 13.96 | 14.14 | 44,363 | -0.23(-1.61%) |
Jun 16, 2010 | 14.57 | 14.75 | 14.28 | 14.37 | 58,825,128 | -0.23(-1.58%) |
Jun 15, 2010 | 14.36 | 14.68 | 14.25 | 14.61 | 190 | +0.44(+3.12%) |
Jun 14, 2010 | 14.55 | 14.67 | 14.11 | 14.16 | 65,563,316 | -0.05(-0.33%) |
Jun 11, 2010 | 13.83 | 14.24 | 13.83 | 14.21 | 36,602,236 | +0.21(+1.46%) |
Jun 10, 2010 | 13.88 | 14.11 | 13.85 | 14.01 | 8,068 | +0.53(+3.90%) |
Jun 09, 2010 | 13.65 | 13.96 | 13.46 | 13.48 | 63,880,244 | +0.12(+0.90%) |
Jun 08, 2010 | 13.15 | 13.40 | 12.97 | 13.36 | 931 | +0.35(+2.71%) |
Jun 07, 2010 | 13.48 | 13.51 | 12.99 | 13.01 | 60,856,012 | -0.42(-3.13%) |
Jun 04, 2010 | 13.43 | 14.07 | 13.33 | 13.43 | 70,698,832 | -0.45(-3.22%) |
Jun 03, 2010 | 14.68 | 14.93 | 13.84 | 13.88 | 31,952 | -0.74(-5.04%) |
Jun 02, 2010 | 14.22 | 14.66 | 14.18 | 14.61 | 222,520 | +0.50(+3.54%) |
Jun 01, 2010 | 14.30 | 14.52 | 14.09 | 14.11 | 11,601 | -0.18(-1.29%) |
May 28, 2010 | 14.30 | 14.62 | 14.11 | 14.30 | 66,218,564 | -0.19(-1.31%) |
May 27, 2010 | 14.07 | 14.54 | 13.90 | 14.48 | 90,189,664 | +1.03(+7.66%) |
May 26, 2010 | 13.80 | 14.27 | 13.32 | 13.45 | 16,792 | +0.06(+0.43%) |
May 25, 2010 | 12.54 | 13.44 | 12.44 | 13.40 | 13,075 | +0.16(+1.23%) |
May 24, 2010 | 13.59 | 13.71 | 13.23 | 13.23 | 73,243,496 | -0.28(-2.06%) |
May 21, 2010 | 12.42 | 13.55 | 12.40 | 13.51 | 108,101,672 | +0.84(+6.63%) |
May 20, 2010 | 12.62 | 12.97 | 12.40 | 12.67 | 25,805 | -0.67(-5.00%) |
May 19, 2010 | 13.24 | 13.55 | 12.92 | 13.34 | 108,784,448 | -0.36(-2.60%) |
May 18, 2010 | 14.54 | 14.57 | 13.62 | 13.70 | 1,162,235 | -0.50(-3.49%) |
May 17, 2010 | 14.35 | 14.52 | 13.80 | 14.19 | 75,725,896 | -0.35(-2.39%) |
May 14, 2010 | 14.54 | 14.80 | 14.23 | 14.54 | 83,022,200 | -0.49(-3.29%) |
May 13, 2010 | 15.18 | 15.35 | 14.98 | 15.03 | 42,685,684 | -0.19(-1.28%) |
May 12, 2010 | 15.46 | 15.50 | 15.18 | 15.23 | 39,524,480 | +0.01(+0.07%) |
May 11, 2010 | 15.52 | 15.52 | 15.16 | 15.22 | 17,005 | -0.34(-2.16%) |
May 10, 2010 | 15.55 | 15.59 | 15.36 | 15.55 | 85,043,080 | +1.26(+8.79%) |
May 07, 2010 | 14.46 | 14.71 | 13.83 | 14.30 | 101,486,008 | -0.11(-0.73%) |
May 06, 2010 | 14.40 | 15.17 | 13.32 | 14.40 | 40,511 | -0.12(-0.81%) |
May 05, 2010 | 14.90 | 15.21 | 14.42 | 14.52 | 95,251,800 | -0.45(-3.04%) |
May 04, 2010 | 15.49 | 15.51 | 14.84 | 14.97 | 31,952 | -0.85(-5.38%) |