Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 19.17 | 19.25 | 18.95 | 19.17 | 26,361,404 | +0.00(+0.00%) |
Jul 29, 2010 | 19.01 | 19.38 | 18.98 | 19.17 | 23,762 | +0.38(+2.01%) |
Jul 28, 2010 | 18.61 | 18.98 | 18.60 | 18.79 | 17,107 | -0.14(-0.76%) |
Jul 27, 2010 | 19.21 | 19.21 | 18.60 | 18.93 | 61,256 | -0.32(-1.68%) |
Jul 26, 2010 | 18.90 | 19.43 | 18.80 | 19.26 | 67,242,984 | +0.89(+4.86%) |
Jul 23, 2010 | 18.25 | 18.38 | 18.02 | 18.37 | 33,359,388 | +0.31(+1.74%) |
Jul 22, 2010 | 18.17 | 18.29 | 17.95 | 18.05 | 37,755 | +0.05(+0.28%) |
Jul 21, 2010 | 18.24 | 18.26 | 17.77 | 18.00 | 55,508,392 | +0.46(+2.64%) |
Jul 20, 2010 | 17.39 | 17.93 | 17.33 | 17.54 | 193,577 | -0.27(-1.54%) |
Jul 19, 2010 | 17.94 | 17.98 | 17.23 | 17.81 | 111,256,104 | -0.67(-3.64%) |
Jul 16, 2010 | 18.49 | 19.20 | 18.47 | 18.49 | 101,363,008 | -0.88(-4.55%) |
Jul 15, 2010 | 18.28 | 19.84 | 18.19 | 19.37 | 151,083,952 | +1.34(+7.44%) |
Jul 14, 2010 | 18.05 | 18.36 | 17.79 | 18.03 | 686,919 | -0.35(-1.90%) |
Jul 13, 2010 | 18.79 | 18.81 | 17.79 | 18.38 | 186,687 | +0.37(+2.05%) |
Jul 12, 2010 | 17.76 | 18.44 | 17.65 | 18.01 | 143,802,336 | +1.04(+6.14%) |
Jul 09, 2010 | 16.97 | 17.03 | 16.00 | 16.97 | 97,247,032 | +0.15(+0.92%) |
Jul 08, 2010 | 16.84 | 16.89 | 16.42 | 16.81 | 69,410 | +0.27(+1.66%) |
Jul 07, 2010 | 16.31 | 16.55 | 16.04 | 16.54 | 109,014,872 | +0.64(+4.01%) |
Jul 06, 2010 | 15.46 | 15.90 | 15.32 | 15.90 | 238,489 | +1.28(+8.72%) |
Jul 02, 2010 | 14.62 | 14.90 | 14.44 | 14.62 | 63,185,516 | -0.02(-0.14%) |
Jul 01, 2010 | 14.88 | 15.16 | 14.35 | 14.64 | 21,829 | +0.25(+1.77%) |
Jun 30, 2010 | 14.32 | 14.52 | 14.03 | 14.39 | 56,086 | +0.61(+4.45%) |
Jun 29, 2010 | 13.61 | 14.03 | 13.43 | 13.78 | 56,257 | +0.31(+2.33%) |
Jun 25, 2010 | 13.46 | 13.99 | 13.37 | 13.46 | 187,360,928 | -0.86(-5.98%) |
Jun 24, 2010 | 14.95 | 14.95 | 14.23 | 14.32 | 112,689 | -0.46(-3.13%) |
Jun 23, 2010 | 15.03 | 15.09 | 14.70 | 14.78 | 117,639,976 | -0.01(-0.03%) |
Jun 22, 2010 | 14.74 | 15.33 | 14.63 | 14.79 | 103,236 | -0.32(-2.14%) |
Jun 21, 2010 | 15.27 | 15.54 | 15.00 | 15.11 | 131,162,336 | -0.71(-4.50%) |
Jun 18, 2010 | 15.82 | 16.21 | 15.65 | 15.82 | 166,789,856 | +0.02(+0.16%) |
Jun 17, 2010 | 16.04 | 16.17 | 15.57 | 15.80 | 223,478,832 | -0.07(-0.44%) |
Jun 16, 2010 | 14.90 | 16.44 | 14.74 | 15.87 | 644,863 | +0.22(+1.43%) |
Jun 15, 2010 | 15.24 | 16.01 | 14.87 | 15.65 | 2,965,633 | +0.36(+2.38%) |
Jun 14, 2010 | 16.14 | 16.24 | 15.23 | 15.28 | 226,037,856 | -1.64(-9.71%) |
Jun 11, 2010 | 16.97 | 17.17 | 16.57 | 16.93 | 266,649,104 | +0.59(+3.63%) |
Jun 10, 2010 | 16.02 | 16.46 | 15.39 | 16.33 | 303,770 | +1.78(+12.26%) |
Jun 09, 2010 | 16.92 | 17.17 | 14.45 | 14.55 | 482,469,536 | -2.73(-15.80%) |
Jun 08, 2010 | 17.85 | 18.00 | 17.02 | 17.28 | 229,486 | -1.04(-5.66%) |
Jun 07, 2010 | 19.00 | 19.00 | 18.26 | 18.32 | 88,799,296 | -0.20(-1.08%) |
Jun 04, 2010 | 18.52 | 19.43 | 18.47 | 18.52 | 125,590,512 | -0.90(-4.64%) |
Jun 03, 2010 | 19.42 | 19.64 | 18.50 | 19.42 | 181,248,160 | +0.65(+3.48%) |
Jun 02, 2010 | 18.57 | 19.02 | 18.17 | 18.76 | 180,741,728 | +0.57(+3.12%) |
Jun 01, 2010 | 18.61 | 19.20 | 18.04 | 18.20 | 441,078 | -3.20(-14.97%) |
May 28, 2010 | 21.40 | 21.84 | 21.16 | 21.40 | 63,931,284 | -1.20(-5.29%) |
May 27, 2010 | 22.52 | 22.71 | 22.10 | 22.60 | 112,016,824 | +1.46(+6.93%) |
May 26, 2010 | 21.10 | 21.56 | 20.99 | 21.13 | 50,926 | -0.07(-0.35%) |
May 25, 2010 | 20.23 | 21.23 | 20.23 | 21.21 | 37,195 | +0.35(+1.67%) |
May 24, 2010 | 21.17 | 21.45 | 20.86 | 20.86 | 64,840,792 | -1.00(-4.56%) |
May 21, 2010 | 22.21 | 22.07 | 21.58 | 21.85 | 57,922,020 | -0.65(-2.91%) |
May 20, 2010 | 22.25 | 22.52 | 22.15 | 22.51 | 13,785 | -0.05(-0.22%) |
May 19, 2010 | 22.83 | 22.98 | 22.42 | 22.56 | 56,522,132 | -0.05(-0.24%) |
May 18, 2010 | 23.30 | 23.31 | 22.56 | 22.61 | 9,643 | -0.59(-2.56%) |
May 17, 2010 | 23.52 | 23.70 | 22.63 | 23.20 | 55,163,548 | -0.15(-0.64%) |
May 14, 2010 | 23.35 | 23.54 | 22.92 | 23.35 | 69,749,016 | -0.61(-2.56%) |
May 13, 2010 | 24.01 | 24.41 | 23.88 | 23.97 | 38,540,328 | -0.33(-1.37%) |
May 12, 2010 | 24.30 | 24.44 | 23.85 | 24.30 | 46,752,736 | +0.02(+0.06%) |
May 11, 2010 | 24.36 | 24.67 | 24.23 | 24.29 | 4,947 | -0.01(-0.02%) |
May 10, 2010 | 24.17 | 24.32 | 24.00 | 24.29 | 62,816,292 | -0.15(-0.63%) |
May 07, 2010 | 24.79 | 25.07 | 23.92 | 24.44 | 48,363,288 | -0.63(-2.53%) |
May 06, 2010 | 25.12 | 25.76 | 23.92 | 25.08 | 74,943,576 | -0.09(-0.37%) |
May 05, 2010 | 25.36 | 25.91 | 25.07 | 25.17 | 84,720,520 | +0.08(+0.32%) |
May 04, 2010 | 24.75 | 25.15 | 23.74 | 25.09 | 42,857 | +0.50(+2.01%) |