Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.04 | 18.11 | 17.83 | 18.04 | 28,011,188 | +0.00(+0.00%) |
Jul 29, 2010 | 17.89 | 18.24 | 17.87 | 18.04 | 25,249 | +0.36(+2.02%) |
Jul 28, 2010 | 17.51 | 17.87 | 17.50 | 17.68 | 18,178 | -0.14(-0.76%) |
Jul 27, 2010 | 18.08 | 18.08 | 17.50 | 17.82 | 65,090 | -0.30(-1.68%) |
Jul 26, 2010 | 17.79 | 18.29 | 17.70 | 18.12 | 71,451,272 | +0.84(+4.86%) |
Jul 23, 2010 | 17.17 | 17.29 | 16.96 | 17.28 | 35,447,128 | +0.30(+1.74%) |
Jul 22, 2010 | 17.10 | 17.21 | 16.90 | 16.99 | 40,117 | +0.05(+0.28%) |
Jul 21, 2010 | 17.17 | 17.19 | 16.73 | 16.94 | 58,982,288 | +0.44(+2.64%) |
Jul 20, 2010 | 16.37 | 16.87 | 16.31 | 16.51 | 205,692 | -0.26(-1.54%) |
Jul 19, 2010 | 16.88 | 16.92 | 16.22 | 16.76 | 118,218,872 | -0.63(-3.64%) |
Jul 16, 2010 | 17.40 | 18.07 | 17.38 | 17.40 | 107,706,640 | -0.83(-4.55%) |
Jul 15, 2010 | 17.20 | 18.67 | 17.12 | 18.23 | 160,539,296 | +1.26(+7.44%) |
Jul 14, 2010 | 16.99 | 17.28 | 16.74 | 16.97 | 729,909 | -0.33(-1.90%) |
Jul 13, 2010 | 17.69 | 17.71 | 16.75 | 17.29 | 198,371 | +0.35(+2.05%) |
Jul 12, 2010 | 16.71 | 17.35 | 16.61 | 16.95 | 152,801,952 | +0.98(+6.14%) |
Jul 09, 2010 | 15.97 | 16.02 | 15.06 | 15.97 | 103,333,072 | +0.15(+0.92%) |
Jul 08, 2010 | 15.84 | 15.90 | 15.45 | 15.82 | 73,754 | +0.26(+1.66%) |
Jul 07, 2010 | 15.35 | 15.58 | 15.09 | 15.56 | 115,837,384 | +0.60(+4.01%) |
Jul 06, 2010 | 14.55 | 14.96 | 14.41 | 14.96 | 253,415 | +1.20(+8.72%) |
Jul 02, 2010 | 13.76 | 14.03 | 13.59 | 13.76 | 67,139,872 | -0.02(-0.14%) |
Jul 01, 2010 | 14.00 | 14.26 | 13.50 | 13.78 | 23,195 | +0.24(+1.77%) |
Jun 30, 2010 | 13.47 | 13.67 | 13.20 | 13.54 | 59,596 | +0.58(+4.45%) |
Jun 29, 2010 | 12.81 | 13.20 | 12.64 | 12.97 | 59,777 | +0.30(+2.33%) |
Jun 25, 2010 | 12.67 | 13.17 | 12.58 | 12.67 | 199,086,608 | -0.81(-5.98%) |
Jun 24, 2010 | 14.07 | 14.07 | 13.39 | 13.48 | 119,741 | -0.44(-3.13%) |
Jun 23, 2010 | 14.14 | 14.20 | 13.84 | 13.91 | 125,002,272 | -0.00(-0.03%) |
Jun 22, 2010 | 13.87 | 14.43 | 13.77 | 13.92 | 109,697 | -0.30(-2.14%) |
Jun 21, 2010 | 14.37 | 14.62 | 14.12 | 14.22 | 139,370,912 | -0.67(-4.50%) |
Jun 18, 2010 | 14.89 | 15.25 | 14.73 | 14.89 | 177,228,112 | +0.02(+0.16%) |
Jun 17, 2010 | 15.10 | 15.22 | 14.65 | 14.87 | 237,464,880 | -0.07(-0.44%) |
Jun 16, 2010 | 14.02 | 15.47 | 13.87 | 14.94 | 685,221 | +0.21(+1.43%) |
Jun 15, 2010 | 14.34 | 15.07 | 14.00 | 14.72 | 3,151,232 | +0.34(+2.38%) |
Jun 14, 2010 | 15.19 | 15.29 | 14.33 | 14.38 | 240,184,064 | -1.55(-9.71%) |
Jun 11, 2010 | 15.97 | 16.16 | 15.59 | 15.93 | 283,336,896 | +0.56(+3.63%) |
Jun 10, 2010 | 15.08 | 15.49 | 14.48 | 15.37 | 322,781 | +1.68(+12.26%) |
Jun 09, 2010 | 15.92 | 16.15 | 13.60 | 13.69 | 512,664,096 | -2.57(-15.80%) |
Jun 08, 2010 | 16.80 | 16.94 | 16.01 | 16.26 | 243,848 | -0.98(-5.67%) |
Jun 07, 2010 | 17.88 | 17.88 | 17.19 | 17.24 | 94,356,648 | -0.19(-1.08%) |
Jun 04, 2010 | 17.43 | 18.28 | 17.38 | 17.43 | 133,450,376 | -0.85(-4.64%) |
Jun 03, 2010 | 18.27 | 18.48 | 17.41 | 18.27 | 192,591,264 | +0.61(+3.48%) |
Jun 02, 2010 | 17.48 | 17.90 | 17.10 | 17.66 | 192,053,136 | +0.53(+3.12%) |
Jun 01, 2010 | 17.51 | 18.07 | 16.97 | 17.12 | 468,682 | -3.02(-14.97%) |
May 28, 2010 | 20.14 | 20.56 | 19.91 | 20.14 | 67,932,320 | -1.13(-5.29%) |
May 27, 2010 | 21.20 | 21.37 | 20.80 | 21.27 | 119,027,200 | +1.38(+6.93%) |
May 26, 2010 | 19.86 | 20.29 | 19.75 | 19.89 | 54,113 | -0.07(-0.35%) |
May 25, 2010 | 19.04 | 19.98 | 19.04 | 19.96 | 39,522 | +0.33(+1.67%) |
May 24, 2010 | 19.92 | 20.18 | 19.63 | 19.63 | 68,898,744 | -0.94(-4.56%) |
May 21, 2010 | 20.90 | 20.77 | 20.31 | 20.57 | 61,546,972 | -0.62(-2.91%) |
May 20, 2010 | 20.94 | 21.19 | 20.85 | 21.18 | 14,648 | -0.05(-0.22%) |
May 19, 2010 | 21.49 | 21.63 | 21.10 | 21.23 | 60,059,476 | -0.05(-0.24%) |
May 18, 2010 | 21.93 | 21.94 | 21.23 | 21.28 | 10,246 | -0.56(-2.56%) |
May 17, 2010 | 22.13 | 22.30 | 21.29 | 21.84 | 58,615,864 | -0.14(-0.64%) |
May 14, 2010 | 21.98 | 22.15 | 21.57 | 21.98 | 74,114,144 | -0.58(-2.56%) |
May 13, 2010 | 22.59 | 22.98 | 22.48 | 22.55 | 40,952,308 | -0.31(-1.37%) |
May 12, 2010 | 22.86 | 23.00 | 22.44 | 22.87 | 49,678,676 | +0.01(+0.06%) |
May 11, 2010 | 22.93 | 23.22 | 22.80 | 22.86 | 5,256 | -0.00(-0.02%) |
May 10, 2010 | 22.74 | 22.89 | 22.58 | 22.86 | 66,747,544 | -0.15(-0.63%) |
May 07, 2010 | 23.33 | 23.60 | 22.51 | 23.01 | 51,390,020 | -0.60(-2.53%) |
May 06, 2010 | 23.64 | 24.24 | 22.51 | 23.60 | 79,633,792 | -0.09(-0.37%) |
May 05, 2010 | 23.86 | 24.38 | 23.60 | 23.69 | 90,022,608 | -0.32(-1.33%) |
May 04, 2010 | 23.69 | 24.06 | 22.71 | 24.01 | 44,792 | +0.47(+2.01%) |