Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.95 | 19.03 | 18.73 | 18.95 | 26,669,488 | +0.00(+0.00%) |
Jul 29, 2010 | 18.79 | 19.16 | 18.76 | 18.95 | 24,040 | +0.37(+2.02%) |
Jul 28, 2010 | 18.39 | 18.76 | 18.38 | 18.57 | 17,307 | -0.14(-0.76%) |
Jul 27, 2010 | 18.99 | 18.99 | 18.39 | 18.72 | 61,972 | -0.32(-1.68%) |
Jul 26, 2010 | 18.68 | 19.21 | 18.59 | 19.04 | 68,028,848 | +0.88(+4.86%) |
Jul 23, 2010 | 18.04 | 18.16 | 17.81 | 18.15 | 33,749,256 | +0.31(+1.74%) |
Jul 22, 2010 | 17.96 | 18.08 | 17.75 | 17.84 | 38,196 | +0.05(+0.28%) |
Jul 21, 2010 | 18.03 | 18.05 | 17.57 | 17.79 | 56,157,112 | +0.46(+2.64%) |
Jul 20, 2010 | 17.19 | 17.72 | 17.13 | 17.34 | 195,840 | -0.27(-1.54%) |
Jul 19, 2010 | 17.73 | 17.77 | 17.03 | 17.61 | 112,556,336 | -0.66(-3.64%) |
Jul 16, 2010 | 18.27 | 18.98 | 18.26 | 18.27 | 102,547,624 | -0.87(-4.55%) |
Jul 15, 2010 | 18.07 | 19.61 | 17.98 | 19.14 | 152,849,664 | +1.32(+7.43%) |
Jul 14, 2010 | 17.84 | 18.15 | 17.58 | 17.82 | 694,947 | -0.34(-1.90%) |
Jul 13, 2010 | 18.58 | 18.60 | 17.59 | 18.16 | 188,869 | +0.36(+2.05%) |
Jul 12, 2010 | 17.55 | 18.22 | 17.44 | 17.80 | 145,482,944 | +1.03(+6.14%) |
Jul 09, 2010 | 16.77 | 16.83 | 15.82 | 16.77 | 98,383,544 | +0.15(+0.92%) |
Jul 08, 2010 | 16.64 | 16.70 | 16.23 | 16.62 | 70,222 | +0.27(+1.66%) |
Jul 07, 2010 | 16.12 | 16.36 | 15.85 | 16.35 | 110,288,920 | +0.63(+4.01%) |
Jul 06, 2010 | 15.28 | 15.72 | 15.14 | 15.72 | 241,276 | +1.26(+8.72%) |
Jul 02, 2010 | 14.46 | 14.73 | 14.28 | 14.46 | 63,923,960 | -0.02(-0.14%) |
Jul 01, 2010 | 14.71 | 14.98 | 14.18 | 14.47 | 22,084 | +0.25(+1.77%) |
Jun 30, 2010 | 14.15 | 14.36 | 13.86 | 14.22 | 56,742 | +0.61(+4.45%) |
Jun 29, 2010 | 13.46 | 13.86 | 13.27 | 13.62 | 56,914 | +0.31(+2.33%) |
Jun 25, 2010 | 13.31 | 13.83 | 13.21 | 13.31 | 189,550,608 | -0.85(-5.98%) |
Jun 24, 2010 | 14.78 | 14.78 | 14.07 | 14.15 | 114,006 | -0.46(-3.13%) |
Jun 23, 2010 | 14.85 | 14.92 | 14.53 | 14.61 | 119,014,824 | -0.00(-0.03%) |
Jun 22, 2010 | 14.57 | 15.16 | 14.46 | 14.62 | 104,442 | -0.32(-2.14%) |
Jun 21, 2010 | 15.09 | 15.36 | 14.83 | 14.94 | 132,695,216 | -0.70(-4.50%) |
Jun 18, 2010 | 15.64 | 16.02 | 15.47 | 15.64 | 168,739,104 | +0.02(+0.16%) |
Jun 17, 2010 | 15.86 | 15.99 | 15.39 | 15.62 | 226,090,608 | -0.07(-0.44%) |
Jun 16, 2010 | 14.73 | 16.25 | 14.57 | 15.69 | 652,400 | +0.22(+1.43%) |
Jun 15, 2010 | 15.06 | 15.82 | 14.70 | 15.46 | 3,000,292 | +0.36(+2.38%) |
Jun 14, 2010 | 15.95 | 16.06 | 15.05 | 15.11 | 228,679,536 | -1.63(-9.71%) |
Jun 11, 2010 | 16.77 | 16.97 | 16.38 | 16.73 | 269,765,408 | +0.59(+3.63%) |
Jun 10, 2010 | 15.84 | 16.27 | 15.21 | 16.14 | 307,320 | +1.76(+12.26%) |
Jun 09, 2010 | 16.73 | 16.97 | 14.28 | 14.38 | 488,108,128 | -2.70(-15.80%) |
Jun 08, 2010 | 17.65 | 17.79 | 16.82 | 17.08 | 232,168 | -1.03(-5.66%) |
Jun 07, 2010 | 18.78 | 18.78 | 18.05 | 18.10 | 89,837,088 | -0.20(-1.08%) |
Jun 04, 2010 | 18.30 | 19.20 | 18.25 | 18.30 | 127,058,272 | -0.89(-4.64%) |
Jun 03, 2010 | 19.19 | 19.41 | 18.28 | 19.19 | 183,366,384 | +0.65(+3.48%) |
Jun 02, 2010 | 18.36 | 18.80 | 17.96 | 18.55 | 182,854,032 | +0.56(+3.12%) |
Jun 01, 2010 | 18.39 | 18.98 | 17.83 | 17.99 | 446,233 | -3.17(-14.97%) |
May 28, 2010 | 21.15 | 21.59 | 20.92 | 21.15 | 64,678,444 | -1.18(-5.29%) |
May 27, 2010 | 22.26 | 22.44 | 21.84 | 22.34 | 113,325,952 | +1.45(+6.93%) |
May 26, 2010 | 20.86 | 21.31 | 20.74 | 20.89 | 51,521 | -0.07(-0.35%) |
May 25, 2010 | 20.00 | 20.98 | 20.00 | 20.96 | 37,629 | +0.34(+1.67%) |
May 24, 2010 | 20.93 | 21.20 | 20.62 | 20.62 | 65,598,580 | -0.99(-4.56%) |
May 21, 2010 | 21.96 | 21.82 | 21.33 | 21.60 | 58,598,948 | -0.65(-2.91%) |
May 20, 2010 | 21.99 | 22.26 | 21.90 | 22.25 | 13,946 | -0.05(-0.22%) |
May 19, 2010 | 22.57 | 22.71 | 22.16 | 22.30 | 57,182,700 | -0.05(-0.24%) |
May 18, 2010 | 23.03 | 23.04 | 22.30 | 22.35 | 9,756 | -0.59(-2.55%) |
May 17, 2010 | 23.25 | 23.42 | 22.36 | 22.94 | 55,808,236 | -0.15(-0.64%) |
May 14, 2010 | 23.08 | 23.27 | 22.66 | 23.08 | 70,564,168 | -0.61(-2.56%) |
May 13, 2010 | 23.73 | 24.13 | 23.61 | 23.69 | 38,990,744 | -0.33(-1.37%) |
May 12, 2010 | 24.01 | 24.16 | 23.57 | 24.02 | 47,299,128 | +0.01(+0.06%) |
May 11, 2010 | 24.08 | 24.38 | 23.95 | 24.00 | 5,004 | -0.00(-0.02%) |
May 10, 2010 | 23.89 | 24.04 | 23.72 | 24.01 | 63,550,420 | -0.15(-0.63%) |
May 07, 2010 | 24.50 | 24.78 | 23.64 | 24.16 | 48,928,504 | -0.63(-2.53%) |
May 06, 2010 | 24.83 | 25.46 | 23.65 | 24.79 | 75,819,432 | -0.09(-0.37%) |
May 05, 2010 | 25.06 | 25.61 | 24.78 | 24.88 | 85,710,640 | +0.08(+0.32%) |
May 04, 2010 | 24.47 | 24.86 | 23.47 | 24.80 | 43,358 | +0.49(+2.01%) |