Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.61 | 15.87 | 15.52 | 15.64 | 62,208,056 | -0.09(-0.60%) |
Jul 29, 2010 | 15.96 | 17.63 | 15.57 | 15.74 | 55,280,480 | -0.12(-0.77%) |
Jul 28, 2010 | 15.79 | 16.02 | 15.77 | 15.86 | 61,577,660 | +0.06(+0.39%) |
Jul 27, 2010 | 16.06 | 16.09 | 15.73 | 15.80 | 70,759,304 | -0.21(-1.31%) |
Jul 26, 2010 | 15.81 | 16.01 | 15.73 | 16.01 | 56,524,836 | +0.18(+1.11%) |
Jul 23, 2010 | 15.71 | 15.88 | 15.60 | 15.83 | 58,020,132 | +0.05(+0.34%) |
Jul 22, 2010 | 15.41 | 15.84 | 15.41 | 15.78 | 85,450,888 | +0.48(+3.15%) |
Jul 21, 2010 | 15.64 | 15.75 | 15.19 | 15.30 | 67,464,480 | -0.33(-2.13%) |
Jul 20, 2010 | 15.10 | 15.65 | 14.95 | 15.63 | 97,564,144 | +0.22(+1.41%) |
Jul 19, 2010 | 15.51 | 15.62 | 15.29 | 15.41 | 80,638,392 | -0.01(-0.09%) |
Jul 16, 2010 | 16.19 | 16.19 | 15.33 | 15.43 | 113,648,848 | -0.79(-4.89%) |
Jul 15, 2010 | 16.07 | 16.25 | 15.88 | 16.22 | 76,333,248 | +0.12(+0.76%) |
Jul 14, 2010 | 15.89 | 16.20 | 15.86 | 16.10 | 90,640,600 | +0.44(+2.82%) |
Jul 13, 2010 | 15.62 | 15.79 | 15.59 | 15.66 | 66,301,800 | +0.16(+1.01%) |
Jul 12, 2010 | 15.33 | 15.58 | 15.33 | 15.50 | 45,064,108 | +0.11(+0.70%) |
Jul 09, 2010 | 15.29 | 15.47 | 15.21 | 15.39 | 61,186,288 | +0.10(+0.67%) |
Jul 08, 2010 | 15.37 | 15.45 | 15.02 | 15.29 | 81,561,736 | +0.05(+0.31%) |
Jul 07, 2010 | 14.57 | 15.25 | 14.55 | 15.24 | 104,044,152 | +0.77(+5.34%) |
Jul 06, 2010 | 14.53 | 14.70 | 14.27 | 14.47 | 75,481,944 | +0.14(+0.99%) |
Jul 02, 2010 | 14.38 | 14.45 | 14.23 | 14.33 | 68,227,048 | -0.09(-0.61%) |
Jul 01, 2010 | 14.38 | 14.57 | 14.19 | 14.42 | 97,835,400 | -0.03(-0.23%) |
Jun 30, 2010 | 14.59 | 14.74 | 14.40 | 14.45 | 84,128,856 | -0.21(-1.43%) |
Jun 29, 2010 | 15.02 | 15.05 | 14.51 | 14.66 | 101,677,880 | -0.38(-2.54%) |
Jun 25, 2010 | 15.32 | 15.37 | 14.99 | 15.04 | 113,412,792 | -0.26(-1.72%) |
Jun 24, 2010 | 15.38 | 15.58 | 15.24 | 15.31 | 85,538,240 | -0.20(-1.27%) |
Jun 23, 2010 | 15.67 | 15.69 | 15.35 | 15.50 | 79,754,808 | -0.07(-0.48%) |
Jun 22, 2010 | 15.81 | 16.04 | 15.54 | 15.58 | 62,134,532 | -0.25(-1.59%) |
Jun 21, 2010 | 16.17 | 16.23 | 15.68 | 15.83 | 80,855,112 | -0.10(-0.64%) |
Jun 18, 2010 | 15.79 | 16.04 | 15.70 | 15.93 | 77,304,176 | +0.22(+1.38%) |
Jun 17, 2010 | 15.93 | 15.94 | 15.63 | 15.71 | 77,883,984 | -0.08(-0.52%) |
Jun 16, 2010 | 15.67 | 16.13 | 15.66 | 15.79 | 108,574,176 | -0.03(-0.17%) |
Jun 15, 2010 | 15.47 | 15.90 | 15.46 | 15.82 | 114,768,928 | +0.39(+2.53%) |
Jun 14, 2010 | 15.65 | 15.79 | 15.41 | 15.43 | 84,453,256 | -0.10(-0.67%) |
Jun 11, 2010 | 15.28 | 15.59 | 15.27 | 15.53 | 83,048,296 | +0.09(+0.59%) |
Jun 10, 2010 | 15.60 | 15.66 | 15.26 | 15.44 | 145,881,248 | -0.01(-0.03%) |
Jun 09, 2010 | 15.61 | 15.90 | 15.42 | 15.45 | 70,234,512 | -0.12(-0.76%) |
Jun 08, 2010 | 15.54 | 15.60 | 15.27 | 15.57 | 105,513,576 | +0.13(+0.86%) |
Jun 07, 2010 | 15.60 | 15.79 | 15.38 | 15.43 | 74,105,536 | -0.13(-0.85%) |
Jun 04, 2010 | 15.81 | 15.97 | 15.43 | 15.57 | 89,368,760 | -0.52(-3.23%) |
Jun 03, 2010 | 15.93 | 16.12 | 15.78 | 16.09 | 72,271,664 | +0.25(+1.58%) |
Jun 02, 2010 | 15.64 | 15.85 | 15.42 | 15.83 | 67,462,184 | +0.24(+1.52%) |
Jun 01, 2010 | 15.56 | 15.92 | 15.54 | 15.60 | 83,082,832 | -0.11(-0.69%) |
May 28, 2010 | 16.05 | 15.98 | 15.59 | 15.71 | 83,222,512 | -0.35(-2.15%) |
May 27, 2010 | 15.86 | 16.06 | 15.61 | 16.05 | 88,139,840 | +0.53(+3.41%) |
May 26, 2010 | 15.98 | 16.11 | 15.49 | 15.52 | 106,833,168 | -0.28(-1.80%) |
May 25, 2010 | 15.41 | 15.81 | 15.33 | 15.81 | 95,625,280 | -0.04(-0.26%) |
May 24, 2010 | 15.91 | 16.07 | 15.69 | 15.85 | 70,980,688 | -0.06(-0.38%) |
May 21, 2010 | 15.37 | 15.94 | 15.30 | 15.91 | 130,044,312 | +0.10(+0.64%) |
May 20, 2010 | 15.74 | 16.20 | 15.69 | 15.81 | 143,501,328 | -0.64(-3.92%) |
May 19, 2010 | 16.43 | 16.63 | 16.25 | 16.45 | 92,009,088 | -0.07(-0.42%) |
May 18, 2010 | 16.95 | 16.97 | 16.40 | 16.52 | 87,977,680 | -0.34(-2.04%) |
May 17, 2010 | 16.93 | 16.94 | 16.45 | 16.87 | 106,886,384 | -0.05(-0.28%) |
May 14, 2010 | 17.13 | 17.16 | 16.74 | 16.91 | 121,155,592 | -0.40(-2.31%) |
May 13, 2010 | 17.69 | 17.70 | 17.20 | 17.31 | 211,768,704 | -0.82(-4.53%) |
May 12, 2010 | 17.78 | 18.17 | 17.76 | 18.13 | 97,207,048 | +0.53(+3.00%) |
May 11, 2010 | 17.87 | 18.15 | 17.51 | 17.60 | 79,248,312 | -0.12(-0.65%) |
May 10, 2010 | 17.65 | 17.99 | 17.56 | 17.72 | 110,447,408 | +0.96(+5.75%) |
May 07, 2010 | 17.31 | 17.39 | 16.50 | 16.76 | 141,409,680 | -0.53(-3.05%) |
May 06, 2010 | 17.90 | 18.07 | 15.75 | 17.28 | 144,338,576 | -0.72(-4.00%) |
May 05, 2010 | 18.05 | 18.19 | 17.73 | 18.00 | 73,545,584 | -0.01(-0.03%) |
May 04, 2010 | 18.47 | 18.48 | 17.90 | 18.01 | 77,194,568 | -0.67(-3.57%) |