Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.74 | 13.84 | 13.62 | 13.63 | 101,866,192 | -0.28(-2.04%) |
Jul 29, 2010 | 14.15 | 14.21 | 13.74 | 13.91 | 126,667,744 | -0.20(-1.41%) |
Jul 28, 2010 | 14.32 | 14.35 | 14.09 | 14.11 | 78,038,168 | -0.17(-1.16%) |
Jul 27, 2010 | 14.34 | 14.38 | 14.15 | 14.28 | 81,583,664 | -0.09(-0.60%) |
Jul 26, 2010 | 14.34 | 14.38 | 14.17 | 14.36 | 76,951,016 | +0.01(+0.09%) |
Jul 23, 2010 | 14.32 | 14.37 | 14.11 | 14.35 | 93,884,976 | -0.06(-0.41%) |
Jul 22, 2010 | 14.13 | 14.54 | 14.12 | 14.41 | 112,632,704 | +0.34(+2.45%) |
Jul 21, 2010 | 14.27 | 14.32 | 14.01 | 14.07 | 109,452,376 | -0.26(-1.80%) |
Jul 20, 2010 | 14.00 | 14.38 | 13.96 | 14.32 | 109,352,144 | +0.04(+0.28%) |
Jul 19, 2010 | 14.01 | 14.30 | 14.00 | 14.28 | 95,789,928 | +0.38(+2.71%) |
Jul 16, 2010 | 14.18 | 14.21 | 13.89 | 13.91 | 121,599,120 | -0.32(-2.28%) |
Jul 15, 2010 | 14.12 | 14.28 | 13.90 | 14.23 | 179,126,192 | +0.10(+0.70%) |
Jul 14, 2010 | 14.60 | 14.72 | 14.08 | 14.13 | 300,697,056 | +0.23(+1.67%) |
Jul 13, 2010 | 13.87 | 14.74 | 13.77 | 13.90 | 154,446,768 | +0.29(+2.14%) |
Jul 12, 2010 | 13.44 | 13.66 | 13.43 | 13.61 | 85,383,368 | +0.22(+1.63%) |
Jul 09, 2010 | 13.27 | 13.42 | 13.21 | 13.39 | 79,871,256 | +0.09(+0.70%) |
Jul 08, 2010 | 13.46 | 13.47 | 13.12 | 13.30 | 98,861,624 | -0.03(-0.21%) |
Jul 07, 2010 | 12.88 | 13.34 | 12.83 | 13.33 | 108,444,160 | +0.44(+3.40%) |
Jul 06, 2010 | 12.93 | 13.07 | 12.74 | 12.89 | 91,695,968 | +0.19(+1.46%) |
Jul 02, 2010 | 12.71 | 12.82 | 12.54 | 12.70 | 87,811,544 | -0.03(-0.26%) |
Jul 01, 2010 | 12.86 | 12.98 | 12.57 | 12.74 | 133,575,176 | -0.13(-1.03%) |
Jun 30, 2010 | 13.03 | 13.25 | 12.84 | 12.87 | 97,144,792 | -0.22(-1.72%) |
Jun 29, 2010 | 13.23 | 13.27 | 13.00 | 13.09 | 119,114,944 | -0.16(-1.21%) |
Jun 25, 2010 | 13.50 | 13.50 | 13.16 | 13.25 | 143,116,800 | -0.19(-1.42%) |
Jun 24, 2010 | 13.64 | 13.75 | 13.36 | 13.44 | 93,716,376 | -0.32(-2.35%) |
Jun 23, 2010 | 13.85 | 13.91 | 13.67 | 13.77 | 92,731,328 | -0.11(-0.81%) |
Jun 22, 2010 | 13.98 | 14.11 | 13.80 | 13.88 | 88,887,136 | -0.14(-0.99%) |
Jun 21, 2010 | 14.34 | 14.35 | 13.93 | 14.02 | 73,969,024 | -0.14(-0.98%) |
Jun 18, 2010 | 14.26 | 14.32 | 14.01 | 14.16 | 98,052,288 | -0.08(-0.56%) |
Jun 17, 2010 | 14.28 | 14.35 | 14.03 | 14.24 | 56,320,688 | +0.02(+0.14%) |
Jun 16, 2010 | 14.17 | 14.32 | 14.03 | 14.22 | 66,284,424 | +0.01(+0.04%) |
Jun 15, 2010 | 13.97 | 14.26 | 13.90 | 14.21 | 93,762,872 | +0.39(+2.82%) |
Jun 14, 2010 | 13.86 | 13.99 | 13.77 | 13.82 | 104,085,288 | +0.17(+1.21%) |
Jun 11, 2010 | 13.44 | 13.73 | 13.42 | 13.66 | 74,809,320 | +0.06(+0.44%) |
Jun 10, 2010 | 13.46 | 13.63 | 13.40 | 13.60 | 86,401,088 | +0.41(+3.11%) |
Jun 09, 2010 | 13.49 | 13.63 | 13.14 | 13.19 | 89,103,720 | -0.17(-1.24%) |
Jun 08, 2010 | 13.38 | 13.38 | 13.06 | 13.35 | 138,061,024 | -0.08(-0.63%) |
Jun 07, 2010 | 13.85 | 13.91 | 13.39 | 13.44 | 98,798,600 | -0.42(-3.04%) |
Jun 04, 2010 | 14.25 | 14.29 | 13.75 | 13.86 | 102,657,368 | -0.63(-4.36%) |
Jun 03, 2010 | 14.53 | 14.56 | 14.21 | 14.49 | 82,547,376 | +0.06(+0.41%) |
Jun 02, 2010 | 14.15 | 14.44 | 14.00 | 14.43 | 92,672,216 | +0.42(+2.98%) |
Jun 01, 2010 | 14.09 | 14.38 | 13.98 | 14.01 | 86,401,912 | -0.16(-1.12%) |
May 28, 2010 | 14.40 | 14.39 | 14.05 | 14.17 | 109,902,064 | -0.22(-1.56%) |
May 27, 2010 | 14.00 | 14.42 | 13.97 | 14.40 | 125,767,568 | +0.70(+5.12%) |
May 26, 2010 | 13.96 | 14.22 | 13.69 | 13.70 | 129,229,200 | -0.10(-0.72%) |
May 25, 2010 | 13.31 | 13.81 | 13.25 | 13.79 | 145,276,240 | +0.12(+0.87%) |
May 24, 2010 | 13.86 | 14.04 | 13.64 | 13.68 | 85,258,592 | -0.16(-1.14%) |
May 21, 2010 | 13.50 | 14.01 | 13.35 | 13.83 | 168,934,416 | +0.08(+0.57%) |
May 20, 2010 | 13.74 | 14.05 | 13.65 | 13.75 | 160,936,256 | -0.54(-3.75%) |
May 19, 2010 | 14.24 | 14.36 | 13.89 | 14.29 | 135,288,912 | +0.11(+0.79%) |
May 18, 2010 | 14.65 | 14.71 | 14.11 | 14.18 | 115,749,624 | -0.39(-2.68%) |
May 17, 2010 | 14.39 | 14.59 | 14.17 | 14.57 | 97,653,976 | +0.09(+0.59%) |
May 14, 2010 | 14.68 | 14.69 | 14.24 | 14.48 | 126,246,360 | -0.40(-2.71%) |
May 13, 2010 | 15.24 | 15.33 | 14.79 | 14.89 | 93,808,152 | -0.39(-2.55%) |
May 12, 2010 | 14.95 | 15.31 | 14.88 | 15.28 | 125,904,048 | +0.54(+3.64%) |
May 11, 2010 | 15.10 | 15.12 | 14.62 | 14.74 | 155,226,160 | -0.18(-1.20%) |
May 10, 2010 | 14.75 | 14.93 | 14.66 | 14.92 | 170,154,256 | +0.82(+5.82%) |
May 07, 2010 | 14.07 | 14.36 | 13.54 | 14.10 | 210,637,712 | -0.13(-0.93%) |
May 06, 2010 | 14.65 | 14.81 | 13.17 | 14.23 | 242,707,408 | -0.44(-2.99%) |
May 05, 2010 | 14.65 | 14.81 | 14.49 | 14.67 | 146,332,144 | -0.15(-1.03%) |
May 04, 2010 | 15.06 | 15.08 | 14.72 | 14.82 | 138,038,416 | -0.46(-3.01%) |