Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.60 | 19.67 | 19.30 | 19.65 | 109,725,936 | -0.17(-0.84%) |
Jul 29, 2010 | 19.89 | 20.11 | 19.49 | 19.82 | 91,209,568 | +0.06(+0.31%) |
Jul 28, 2010 | 19.85 | 19.94 | 19.66 | 19.76 | 91,912,976 | -0.16(-0.80%) |
Jul 27, 2010 | 19.90 | 19.98 | 19.76 | 19.92 | 79,695,816 | +0.05(+0.23%) |
Jul 26, 2010 | 19.69 | 19.95 | 19.64 | 19.87 | 88,331,936 | +0.22(+1.12%) |
Jul 23, 2010 | 19.67 | 19.81 | 19.22 | 19.65 | 142,544,944 | -0.02(-0.12%) |
Jul 22, 2010 | 19.42 | 19.79 | 19.39 | 19.67 | 95,779,368 | +0.55(+2.87%) |
Jul 21, 2010 | 19.49 | 19.53 | 19.01 | 19.12 | 96,205,320 | -0.27(-1.41%) |
Jul 20, 2010 | 18.93 | 19.40 | 18.80 | 19.40 | 59,782,928 | +0.19(+0.99%) |
Jul 19, 2010 | 19.00 | 19.26 | 18.96 | 19.21 | 49,175,308 | +0.26(+1.37%) |
Jul 16, 2010 | 19.42 | 19.52 | 18.94 | 18.95 | 85,464,904 | -0.47(-2.43%) |
Jul 15, 2010 | 19.41 | 19.48 | 19.02 | 19.42 | 74,777,024 | +0.05(+0.28%) |
Jul 14, 2010 | 19.41 | 19.50 | 19.12 | 19.37 | 95,599,336 | +0.24(+1.23%) |
Jul 13, 2010 | 19.14 | 19.26 | 18.96 | 19.13 | 81,233,984 | +0.23(+1.21%) |
Jul 12, 2010 | 18.60 | 18.95 | 18.59 | 18.90 | 65,482,564 | +0.43(+2.31%) |
Jul 09, 2010 | 18.52 | 18.58 | 18.39 | 18.48 | 70,683,144 | -0.11(-0.57%) |
Jul 08, 2010 | 18.73 | 18.74 | 18.25 | 18.58 | 66,672,160 | +0.08(+0.45%) |
Jul 07, 2010 | 18.13 | 18.51 | 17.97 | 18.50 | 107,649,664 | +0.37(+2.01%) |
Jul 06, 2010 | 18.04 | 18.34 | 17.95 | 18.13 | 96,658,272 | +0.42(+2.36%) |
Jul 02, 2010 | 17.78 | 17.88 | 17.55 | 17.72 | 82,082,144 | +0.08(+0.47%) |
Jul 01, 2010 | 17.58 | 17.75 | 17.30 | 17.63 | 121,141,968 | +0.11(+0.65%) |
Jun 30, 2010 | 17.74 | 18.03 | 17.47 | 17.52 | 106,402,840 | -0.23(-1.29%) |
Jun 29, 2010 | 18.37 | 18.42 | 17.59 | 17.75 | 157,300,448 | -0.93(-4.98%) |
Jun 25, 2010 | 19.07 | 19.12 | 18.51 | 18.68 | 205,248,768 | -0.36(-1.87%) |
Jun 24, 2010 | 19.38 | 19.58 | 18.98 | 19.03 | 111,970,408 | -0.23(-1.22%) |
Jun 23, 2010 | 19.63 | 19.63 | 19.20 | 19.27 | 80,732,528 | -0.35(-1.79%) |
Jun 22, 2010 | 19.92 | 20.14 | 19.61 | 19.62 | 73,538,816 | -0.14(-0.69%) |
Jun 21, 2010 | 20.39 | 20.47 | 19.71 | 19.76 | 71,740,368 | -0.37(-1.85%) |
Jun 18, 2010 | 20.08 | 20.20 | 19.92 | 20.13 | 68,407,976 | +0.05(+0.27%) |
Jun 17, 2010 | 20.22 | 20.30 | 19.82 | 20.08 | 63,043,936 | +0.04(+0.19%) |
Jun 16, 2010 | 20.15 | 20.24 | 19.97 | 20.04 | 63,965,956 | -0.20(-0.99%) |
Jun 15, 2010 | 19.60 | 20.29 | 19.60 | 20.24 | 107,226,640 | +0.83(+4.27%) |
Jun 14, 2010 | 19.69 | 19.76 | 19.39 | 19.41 | 66,932,808 | -0.13(-0.64%) |
Jun 11, 2010 | 19.06 | 19.58 | 18.86 | 19.54 | 89,393,240 | +0.50(+2.64%) |
Jun 10, 2010 | 19.13 | 19.15 | 18.87 | 19.03 | 103,600,184 | +0.16(+0.85%) |
Jun 09, 2010 | 19.20 | 19.43 | 18.84 | 18.87 | 115,296,328 | -0.24(-1.27%) |
Jun 08, 2010 | 19.22 | 19.23 | 18.77 | 19.12 | 114,560,328 | -0.14(-0.71%) |
Jun 07, 2010 | 19.66 | 19.66 | 19.22 | 19.25 | 105,610,920 | -0.38(-1.94%) |
Jun 04, 2010 | 19.87 | 20.23 | 19.50 | 19.63 | 117,999,240 | -0.81(-3.98%) |
Jun 03, 2010 | 20.21 | 20.50 | 20.11 | 20.45 | 89,106,312 | +0.30(+1.51%) |
Jun 02, 2010 | 19.84 | 20.16 | 19.59 | 20.14 | 85,804,072 | +0.43(+2.20%) |
Jun 01, 2010 | 19.44 | 20.03 | 19.43 | 19.71 | 100,028,912 | +0.07(+0.35%) |
May 28, 2010 | 19.79 | 19.89 | 19.54 | 19.64 | 88,666,600 | -0.15(-0.77%) |
May 27, 2010 | 19.59 | 20.07 | 19.58 | 19.79 | 179,179,952 | +0.75(+3.96%) |
May 26, 2010 | 19.97 | 20.25 | 18.70 | 19.04 | 231,919,536 | -0.81(-4.07%) |
May 25, 2010 | 19.53 | 20.05 | 19.32 | 19.85 | 129,137,000 | -0.15(-0.76%) |
May 24, 2010 | 20.44 | 20.45 | 19.99 | 20.00 | 96,792,032 | -0.43(-2.12%) |
May 21, 2010 | 20.27 | 20.64 | 20.13 | 20.43 | 154,472,144 | -0.21(-1.00%) |
May 20, 2010 | 20.80 | 21.19 | 20.59 | 20.64 | 115,539,032 | -0.86(-4.00%) |
May 19, 2010 | 21.71 | 21.84 | 21.16 | 21.50 | 81,106,448 | -0.27(-1.25%) |
May 18, 2010 | 21.98 | 22.08 | 21.62 | 21.77 | 69,309,592 | -0.16(-0.74%) |
May 17, 2010 | 22.07 | 22.15 | 21.56 | 21.93 | 60,765,620 | +0.01(+0.03%) |
May 14, 2010 | 22.13 | 22.14 | 21.71 | 21.93 | 83,566,816 | -0.23(-1.06%) |
May 13, 2010 | 22.18 | 22.53 | 22.12 | 22.16 | 59,742,196 | -0.15(-0.68%) |
May 12, 2010 | 21.96 | 22.42 | 21.92 | 22.31 | 62,182,320 | +0.42(+1.94%) |
May 11, 2010 | 22.19 | 22.47 | 21.65 | 21.89 | 84,167,656 | -0.05(-0.21%) |
May 10, 2010 | 21.96 | 22.34 | 21.76 | 21.93 | 114,335,776 | +0.55(+2.59%) |
May 07, 2010 | 21.93 | 21.94 | 20.71 | 21.38 | 229,214,496 | -0.58(-2.66%) |
May 06, 2010 | 22.43 | 22.65 | 21.15 | 21.96 | 169,561,696 | -0.66(-2.91%) |
May 05, 2010 | 22.68 | 22.80 | 22.50 | 22.62 | 88,174,584 | -0.21(-0.93%) |
May 04, 2010 | 23.13 | 23.15 | 22.55 | 22.84 | 108,287,376 | -0.55(-2.37%) |