Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.65 | 13.75 | 13.53 | 13.54 | 102,523,272 | -0.28(-2.04%) |
Jul 29, 2010 | 14.06 | 14.12 | 13.65 | 13.82 | 127,484,808 | -0.20(-1.41%) |
Jul 28, 2010 | 14.23 | 14.26 | 14.00 | 14.02 | 78,541,552 | -0.16(-1.16%) |
Jul 27, 2010 | 14.25 | 14.29 | 14.06 | 14.19 | 82,109,920 | -0.09(-0.60%) |
Jul 26, 2010 | 14.25 | 14.29 | 14.07 | 14.27 | 77,447,384 | +0.01(+0.09%) |
Jul 23, 2010 | 14.23 | 14.28 | 14.02 | 14.26 | 94,490,576 | -0.06(-0.41%) |
Jul 22, 2010 | 14.03 | 14.45 | 14.03 | 14.32 | 113,359,232 | +0.34(+2.45%) |
Jul 21, 2010 | 14.18 | 14.23 | 13.92 | 13.98 | 110,158,392 | -0.26(-1.80%) |
Jul 20, 2010 | 13.91 | 14.28 | 13.87 | 14.23 | 110,057,512 | +0.04(+0.28%) |
Jul 19, 2010 | 13.92 | 14.21 | 13.91 | 14.19 | 96,407,816 | +0.37(+2.71%) |
Jul 16, 2010 | 14.09 | 14.12 | 13.80 | 13.82 | 122,383,488 | -0.32(-2.28%) |
Jul 15, 2010 | 14.03 | 14.19 | 13.81 | 14.14 | 180,281,632 | +0.10(+0.70%) |
Jul 14, 2010 | 14.50 | 14.63 | 13.99 | 14.04 | 302,636,672 | +0.23(+1.67%) |
Jul 13, 2010 | 13.79 | 14.65 | 13.69 | 13.81 | 155,443,024 | +0.29(+2.14%) |
Jul 12, 2010 | 13.35 | 13.57 | 13.34 | 13.52 | 85,934,128 | +0.22(+1.63%) |
Jul 09, 2010 | 13.19 | 13.33 | 13.12 | 13.31 | 80,386,464 | +0.09(+0.70%) |
Jul 08, 2010 | 13.37 | 13.38 | 13.04 | 13.21 | 99,499,328 | -0.03(-0.21%) |
Jul 07, 2010 | 12.79 | 13.26 | 12.75 | 13.24 | 109,143,672 | +0.43(+3.40%) |
Jul 06, 2010 | 12.85 | 12.99 | 12.65 | 12.81 | 92,287,448 | +0.18(+1.46%) |
Jul 02, 2010 | 12.63 | 12.73 | 12.46 | 12.62 | 88,377,960 | -0.03(-0.26%) |
Jul 01, 2010 | 12.77 | 12.89 | 12.49 | 12.65 | 134,436,800 | -0.13(-1.03%) |
Jun 30, 2010 | 12.95 | 13.17 | 12.75 | 12.79 | 97,771,416 | -0.22(-1.72%) |
Jun 29, 2010 | 13.15 | 13.18 | 12.92 | 13.01 | 119,883,288 | -0.16(-1.21%) |
Jun 25, 2010 | 13.41 | 13.42 | 13.08 | 13.17 | 144,039,968 | -0.19(-1.41%) |
Jun 24, 2010 | 13.55 | 13.67 | 13.28 | 13.36 | 94,320,888 | -0.32(-2.35%) |
Jun 23, 2010 | 13.77 | 13.82 | 13.58 | 13.68 | 93,329,480 | -0.11(-0.81%) |
Jun 22, 2010 | 13.89 | 14.02 | 13.71 | 13.79 | 89,460,496 | -0.14(-0.99%) |
Jun 21, 2010 | 14.25 | 14.26 | 13.84 | 13.93 | 74,446,152 | -0.14(-0.98%) |
Jun 18, 2010 | 14.17 | 14.23 | 13.92 | 14.07 | 98,684,768 | -0.08(-0.56%) |
Jun 17, 2010 | 14.19 | 14.26 | 13.94 | 14.15 | 56,683,980 | +0.02(+0.14%) |
Jun 16, 2010 | 14.07 | 14.23 | 13.94 | 14.13 | 66,711,988 | +0.01(+0.04%) |
Jun 15, 2010 | 13.88 | 14.17 | 13.81 | 14.12 | 94,367,680 | +0.39(+2.82%) |
Jun 14, 2010 | 13.77 | 13.90 | 13.69 | 13.73 | 104,756,688 | +0.16(+1.21%) |
Jun 11, 2010 | 13.35 | 13.64 | 13.33 | 13.57 | 75,291,872 | +0.06(+0.44%) |
Jun 10, 2010 | 13.38 | 13.54 | 13.31 | 13.51 | 86,958,416 | +0.41(+3.11%) |
Jun 09, 2010 | 13.40 | 13.54 | 13.06 | 13.10 | 89,678,472 | -0.16(-1.24%) |
Jun 08, 2010 | 13.29 | 13.30 | 12.98 | 13.27 | 138,951,584 | -0.08(-0.63%) |
Jun 07, 2010 | 13.77 | 13.82 | 13.31 | 13.35 | 99,435,896 | -0.42(-3.04%) |
Jun 04, 2010 | 14.16 | 14.20 | 13.67 | 13.77 | 103,319,552 | -0.63(-4.36%) |
Jun 03, 2010 | 14.43 | 14.46 | 14.12 | 14.40 | 83,079,840 | +0.06(+0.41%) |
Jun 02, 2010 | 14.06 | 14.35 | 13.91 | 14.34 | 93,269,992 | +0.41(+2.97%) |
Jun 01, 2010 | 14.00 | 14.29 | 13.89 | 13.92 | 86,959,240 | -0.16(-1.12%) |
May 28, 2010 | 14.30 | 14.30 | 13.96 | 14.08 | 110,610,984 | -0.22(-1.56%) |
May 27, 2010 | 13.91 | 14.33 | 13.88 | 14.30 | 126,578,824 | +0.70(+5.12%) |
May 26, 2010 | 13.87 | 14.13 | 13.61 | 13.61 | 130,062,784 | -0.10(-0.72%) |
May 25, 2010 | 13.23 | 13.72 | 13.17 | 13.71 | 146,213,344 | +0.12(+0.87%) |
May 24, 2010 | 13.77 | 13.95 | 13.55 | 13.59 | 85,808,544 | -0.16(-1.14%) |
May 21, 2010 | 13.42 | 13.92 | 13.27 | 13.74 | 170,024,112 | +0.08(+0.56%) |
May 20, 2010 | 13.65 | 13.96 | 13.56 | 13.67 | 161,974,352 | -0.53(-3.75%) |
May 19, 2010 | 14.15 | 14.27 | 13.80 | 14.20 | 136,161,584 | +0.11(+0.79%) |
May 18, 2010 | 14.55 | 14.61 | 14.02 | 14.09 | 116,496,256 | -0.39(-2.68%) |
May 17, 2010 | 14.30 | 14.49 | 14.07 | 14.48 | 98,283,888 | +0.09(+0.59%) |
May 14, 2010 | 14.59 | 14.60 | 14.15 | 14.39 | 127,060,704 | -0.40(-2.71%) |
May 13, 2010 | 15.14 | 15.23 | 14.70 | 14.79 | 94,413,256 | -0.39(-2.55%) |
May 12, 2010 | 14.86 | 15.21 | 14.78 | 15.18 | 126,716,184 | +0.53(+3.64%) |
May 11, 2010 | 15.01 | 15.03 | 14.53 | 14.65 | 156,227,440 | -0.18(-1.20%) |
May 10, 2010 | 14.66 | 14.83 | 14.57 | 14.82 | 171,251,824 | +0.82(+5.82%) |
May 07, 2010 | 13.98 | 14.27 | 13.45 | 14.01 | 211,996,416 | -0.13(-0.93%) |
May 06, 2010 | 14.56 | 14.71 | 13.08 | 14.14 | 244,272,976 | -0.44(-2.99%) |
May 05, 2010 | 14.56 | 14.71 | 14.40 | 14.58 | 147,276,048 | -0.15(-1.02%) |
May 04, 2010 | 14.97 | 14.98 | 14.62 | 14.73 | 138,931,888 | -0.46(-3.01%) |