Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.80 | 13.90 | 13.67 | 13.68 | 101,454,112 | -0.29(-2.04%) |
Jul 29, 2010 | 14.21 | 14.27 | 13.79 | 13.97 | 126,155,336 | -0.20(-1.41%) |
Jul 28, 2010 | 14.38 | 14.41 | 14.14 | 14.17 | 77,722,480 | -0.17(-1.16%) |
Jul 27, 2010 | 14.40 | 14.44 | 14.21 | 14.34 | 81,253,640 | -0.09(-0.60%) |
Jul 26, 2010 | 14.40 | 14.44 | 14.22 | 14.42 | 76,639,728 | +0.01(+0.09%) |
Jul 23, 2010 | 14.38 | 14.43 | 14.17 | 14.41 | 93,505,184 | -0.06(-0.41%) |
Jul 22, 2010 | 14.18 | 14.60 | 14.18 | 14.47 | 112,177,072 | +0.35(+2.45%) |
Jul 21, 2010 | 14.33 | 14.38 | 14.07 | 14.12 | 109,009,608 | -0.26(-1.80%) |
Jul 20, 2010 | 14.06 | 14.44 | 14.02 | 14.38 | 108,909,784 | +0.04(+0.28%) |
Jul 19, 2010 | 14.06 | 14.36 | 14.06 | 14.34 | 95,402,432 | +0.38(+2.71%) |
Jul 16, 2010 | 14.24 | 14.27 | 13.95 | 13.96 | 121,107,216 | -0.33(-2.28%) |
Jul 15, 2010 | 14.18 | 14.34 | 13.96 | 14.29 | 178,401,584 | +0.10(+0.70%) |
Jul 14, 2010 | 14.65 | 14.78 | 14.14 | 14.19 | 299,480,640 | +0.23(+1.67%) |
Jul 13, 2010 | 13.93 | 14.80 | 13.83 | 13.96 | 153,821,984 | +0.29(+2.14%) |
Jul 12, 2010 | 13.49 | 13.72 | 13.49 | 13.66 | 85,037,968 | +0.22(+1.63%) |
Jul 09, 2010 | 13.33 | 13.47 | 13.26 | 13.45 | 79,548,152 | +0.09(+0.70%) |
Jul 08, 2010 | 13.51 | 13.53 | 13.17 | 13.35 | 98,461,704 | -0.03(-0.21%) |
Jul 07, 2010 | 12.93 | 13.40 | 12.88 | 13.38 | 108,005,472 | +0.44(+3.40%) |
Jul 06, 2010 | 12.99 | 13.13 | 12.79 | 12.94 | 91,325,032 | +0.19(+1.46%) |
Jul 02, 2010 | 12.76 | 12.87 | 12.60 | 12.75 | 87,456,320 | -0.03(-0.26%) |
Jul 01, 2010 | 12.91 | 13.03 | 12.62 | 12.79 | 133,034,824 | -0.13(-1.03%) |
Jun 30, 2010 | 13.09 | 13.31 | 12.89 | 12.92 | 96,751,816 | -0.23(-1.72%) |
Jun 29, 2010 | 13.29 | 13.32 | 13.05 | 13.15 | 118,633,088 | -0.16(-1.21%) |
Jun 25, 2010 | 13.55 | 13.56 | 13.21 | 13.31 | 142,537,856 | -0.19(-1.41%) |
Jun 24, 2010 | 13.70 | 13.81 | 13.42 | 13.50 | 93,337,264 | -0.33(-2.35%) |
Jun 23, 2010 | 13.91 | 13.96 | 13.72 | 13.82 | 92,356,200 | -0.11(-0.81%) |
Jun 22, 2010 | 14.04 | 14.17 | 13.86 | 13.94 | 88,527,568 | -0.14(-0.99%) |
Jun 21, 2010 | 14.40 | 14.41 | 13.99 | 14.08 | 73,669,800 | -0.14(-0.98%) |
Jun 18, 2010 | 14.32 | 14.38 | 14.07 | 14.22 | 97,655,640 | -0.08(-0.56%) |
Jun 17, 2010 | 14.34 | 14.41 | 14.08 | 14.30 | 56,092,852 | +0.02(+0.14%) |
Jun 16, 2010 | 14.22 | 14.38 | 14.09 | 14.28 | 66,016,284 | +0.01(+0.04%) |
Jun 15, 2010 | 14.02 | 14.32 | 13.96 | 14.27 | 93,383,576 | +0.39(+2.82%) |
Jun 14, 2010 | 13.92 | 14.04 | 13.83 | 13.88 | 103,664,232 | +0.17(+1.21%) |
Jun 11, 2010 | 13.49 | 13.78 | 13.47 | 13.71 | 74,506,696 | +0.06(+0.44%) |
Jun 10, 2010 | 13.52 | 13.68 | 13.45 | 13.65 | 86,051,576 | +0.41(+3.11%) |
Jun 09, 2010 | 13.55 | 13.68 | 13.19 | 13.24 | 88,743,272 | -0.17(-1.24%) |
Jun 08, 2010 | 13.43 | 13.44 | 13.11 | 13.41 | 137,502,544 | -0.08(-0.63%) |
Jun 07, 2010 | 13.91 | 13.97 | 13.45 | 13.49 | 98,398,936 | -0.42(-3.04%) |
Jun 04, 2010 | 14.31 | 14.35 | 13.81 | 13.91 | 102,242,096 | -0.63(-4.36%) |
Jun 03, 2010 | 14.59 | 14.61 | 14.26 | 14.55 | 82,213,448 | +0.06(+0.41%) |
Jun 02, 2010 | 14.21 | 14.50 | 14.06 | 14.49 | 92,297,328 | +0.42(+2.97%) |
Jun 01, 2010 | 14.15 | 14.44 | 14.04 | 14.07 | 86,052,392 | -0.16(-1.12%) |
May 28, 2010 | 14.46 | 14.45 | 14.10 | 14.23 | 109,457,480 | -0.23(-1.56%) |
May 27, 2010 | 14.06 | 14.48 | 14.03 | 14.46 | 125,258,800 | +0.70(+5.12%) |
May 26, 2010 | 14.02 | 14.28 | 13.75 | 13.75 | 128,706,432 | -0.10(-0.72%) |
May 25, 2010 | 13.37 | 13.86 | 13.31 | 13.85 | 144,688,560 | +0.12(+0.87%) |
May 24, 2010 | 13.92 | 14.09 | 13.69 | 13.73 | 84,913,696 | -0.16(-1.14%) |
May 21, 2010 | 13.56 | 14.06 | 13.41 | 13.89 | 168,251,024 | +0.08(+0.56%) |
May 20, 2010 | 13.80 | 14.11 | 13.70 | 13.81 | 160,285,216 | -0.54(-3.75%) |
May 19, 2010 | 14.30 | 14.42 | 13.95 | 14.35 | 134,741,632 | +0.11(+0.79%) |
May 18, 2010 | 14.71 | 14.77 | 14.17 | 14.24 | 115,281,384 | -0.39(-2.68%) |
May 17, 2010 | 14.45 | 14.65 | 14.22 | 14.63 | 97,258,936 | +0.09(+0.59%) |
May 14, 2010 | 14.74 | 14.75 | 14.30 | 14.54 | 125,735,656 | -0.41(-2.71%) |
May 13, 2010 | 15.30 | 15.39 | 14.85 | 14.95 | 93,428,672 | -0.39(-2.56%) |
May 12, 2010 | 15.01 | 15.37 | 14.94 | 15.34 | 125,394,728 | +0.54(+3.64%) |
May 11, 2010 | 15.17 | 15.19 | 14.68 | 14.80 | 154,598,224 | -0.18(-1.20%) |
May 10, 2010 | 14.81 | 14.99 | 14.72 | 14.98 | 169,465,936 | +0.82(+5.82%) |
May 07, 2010 | 14.12 | 14.42 | 13.59 | 14.16 | 209,785,632 | -0.13(-0.93%) |
May 06, 2010 | 14.71 | 14.87 | 13.22 | 14.29 | 241,725,600 | -0.44(-2.99%) |
May 05, 2010 | 14.71 | 14.87 | 14.55 | 14.73 | 145,740,192 | -0.15(-1.03%) |
May 04, 2010 | 15.13 | 15.14 | 14.78 | 14.88 | 137,480,000 | -0.46(-3.01%) |