Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 18.68 | 18.82 | 18.44 | 18.68 | 52,006,204 | -0.03(-0.19%) |
Jul 29, 2010 | 18.72 | 18.82 | 18.47 | 18.72 | 110,058 | -0.03(-0.19%) |
Jul 28, 2010 | 18.75 | 18.75 | 18.48 | 18.75 | 12,236 | +0.00(+0.00%) |
Jul 27, 2010 | 18.75 | 19.20 | 18.66 | 18.75 | 49,935 | +0.05(+0.25%) |
Jul 26, 2010 | 18.44 | 18.73 | 18.19 | 18.70 | 69,801,328 | +0.50(+2.74%) |
Jul 23, 2010 | 17.63 | 18.37 | 17.42 | 18.21 | 97,280,984 | +0.58(+3.29%) |
Jul 22, 2010 | 17.48 | 17.72 | 17.35 | 17.63 | 197,891 | +0.43(+2.49%) |
Jul 21, 2010 | 17.51 | 17.61 | 16.97 | 17.20 | 56,090,660 | -0.12(-0.67%) |
Jul 20, 2010 | 17.31 | 17.39 | 16.64 | 17.31 | 58,056,376 | +0.37(+2.19%) |
Jul 19, 2010 | 16.86 | 17.08 | 16.77 | 16.94 | 42,334,704 | +0.08(+0.48%) |
Jul 16, 2010 | 16.86 | 17.45 | 16.80 | 16.86 | 108,222,432 | -0.54(-3.13%) |
Jul 15, 2010 | 17.57 | 17.71 | 17.24 | 17.41 | 68,430,264 | -0.21(-1.18%) |
Jul 14, 2010 | 17.68 | 17.73 | 17.45 | 17.61 | 85,593 | -0.01(-0.07%) |
Jul 13, 2010 | 17.63 | 17.79 | 17.57 | 17.63 | 159,094 | +0.32(+1.88%) |
Jul 12, 2010 | 17.27 | 17.37 | 17.13 | 17.30 | 33,089,168 | -0.02(-0.13%) |
Jul 09, 2010 | 17.32 | 17.37 | 17.09 | 17.32 | 39,775,316 | +0.14(+0.81%) |
Jul 08, 2010 | 17.23 | 17.58 | 16.88 | 17.19 | 109,960 | +0.24(+1.44%) |
Jul 07, 2010 | 16.21 | 16.99 | 16.18 | 16.94 | 79,124,424 | +0.75(+4.65%) |
Jul 06, 2010 | 16.35 | 16.59 | 16.00 | 16.19 | 23,520 | +0.10(+0.65%) |
Jul 02, 2010 | 16.09 | 16.53 | 15.93 | 16.09 | 67,777,264 | -0.30(-1.84%) |
Jul 01, 2010 | 16.61 | 16.72 | 16.07 | 16.39 | 92,384,408 | -0.32(-1.94%) |
Jun 30, 2010 | 16.71 | 17.02 | 16.63 | 16.71 | 30,384 | +0.01(+0.07%) |
Jun 29, 2010 | 16.70 | 17.14 | 16.54 | 16.70 | 223,931 | -0.58(-3.35%) |
Jun 25, 2010 | 17.28 | 17.56 | 17.17 | 17.28 | 115,828,688 | -0.20(-1.13%) |
Jun 24, 2010 | 17.48 | 17.90 | 17.39 | 17.48 | 76,926 | -0.36(-2.01%) |
Jun 23, 2010 | 18.26 | 18.41 | 17.81 | 17.83 | 84,182,912 | -0.46(-2.53%) |
Jun 22, 2010 | 18.65 | 18.74 | 18.28 | 18.30 | 481,191 | -0.36(-1.93%) |
Jun 21, 2010 | 18.79 | 19.06 | 18.58 | 18.66 | 61,451,124 | +0.17(+0.94%) |
Jun 18, 2010 | 18.48 | 18.60 | 18.38 | 18.48 | 51,195,664 | +0.05(+0.25%) |
Jun 17, 2010 | 18.39 | 18.46 | 18.14 | 18.44 | 49,981 | +0.62(+3.51%) |
Jun 16, 2010 | 17.81 | 18.08 | 17.55 | 17.81 | 77,100,896 | +0.08(+0.44%) |
Jun 15, 2010 | 17.73 | 17.81 | 17.26 | 17.73 | 14,927 | +0.44(+2.53%) |
Jun 14, 2010 | 17.72 | 17.85 | 17.25 | 17.30 | 67,377,976 | -0.19(-1.09%) |
Jun 11, 2010 | 17.45 | 17.54 | 17.27 | 17.49 | 63,045,256 | -0.13(-0.76%) |
Jun 10, 2010 | 17.62 | 17.84 | 17.44 | 17.62 | 117,386 | +0.40(+2.35%) |
Jun 09, 2010 | 17.51 | 17.64 | 17.10 | 17.22 | 59,452,944 | -0.18(-1.03%) |
Jun 08, 2010 | 17.37 | 17.48 | 16.91 | 17.40 | 3,567 | +0.08(+0.45%) |
Jun 07, 2010 | 17.68 | 17.70 | 17.27 | 17.32 | 65,026,164 | -0.34(-1.91%) |
Jun 04, 2010 | 17.66 | 18.07 | 17.49 | 17.66 | 101,813,264 | -0.83(-4.50%) |
Jun 03, 2010 | 18.44 | 18.52 | 18.24 | 18.49 | 46,125,872 | +0.11(+0.61%) |
Jun 02, 2010 | 18.37 | 18.42 | 17.93 | 18.37 | 55,924,188 | +0.42(+2.32%) |
Jun 01, 2010 | 18.25 | 18.55 | 17.90 | 17.96 | 103,314 | -0.42(-2.26%) |
May 28, 2010 | 18.37 | 18.76 | 18.16 | 18.37 | 62,634,124 | -0.35(-1.86%) |
May 27, 2010 | 18.45 | 18.75 | 18.14 | 18.72 | 62,383,576 | +0.73(+4.06%) |
May 26, 2010 | 18.37 | 18.53 | 17.95 | 17.99 | 128,888 | +0.07(+0.38%) |
May 25, 2010 | 17.42 | 17.95 | 17.14 | 17.93 | 58,537 | -0.07(-0.37%) |
May 24, 2010 | 18.34 | 18.42 | 17.95 | 17.99 | 65,979,012 | -0.46(-2.50%) |
May 21, 2010 | 17.64 | 18.46 | 17.59 | 18.45 | 130,341,400 | +0.18(+0.98%) |
May 20, 2010 | 18.46 | 18.70 | 18.26 | 18.27 | 528,094 | -1.12(-5.79%) |
May 19, 2010 | 19.18 | 19.53 | 18.82 | 19.40 | 120,073,048 | +0.03(+0.17%) |
May 18, 2010 | 19.91 | 20.08 | 19.16 | 19.36 | 43,463 | -0.37(-1.88%) |
May 17, 2010 | 19.79 | 19.91 | 19.21 | 19.73 | 70,062,312 | -0.09(-0.45%) |
May 14, 2010 | 19.82 | 20.27 | 19.57 | 19.82 | 74,491,848 | -0.46(-2.27%) |
May 13, 2010 | 20.69 | 20.71 | 20.18 | 20.29 | 57,213,416 | -0.44(-2.12%) |
May 12, 2010 | 20.33 | 20.79 | 20.31 | 20.72 | 60,387,304 | +0.49(+2.44%) |
May 11, 2010 | 20.43 | 20.61 | 20.13 | 20.23 | 14,078 | -0.05(-0.22%) |
May 10, 2010 | 20.22 | 20.35 | 20.13 | 20.27 | 122,930,424 | +1.30(+6.87%) |
May 07, 2010 | 19.68 | 19.88 | 18.57 | 18.97 | 147,234,880 | +0.31(+1.69%) |
May 06, 2010 | 19.45 | 20.40 | 16.86 | 18.66 | 161,722,032 | -1.91(-9.29%) |
May 05, 2010 | 20.50 | 20.78 | 20.15 | 20.57 | 95,178,896 | -0.31(-1.51%) |
May 04, 2010 | 21.42 | 21.43 | 20.62 | 20.88 | 182,214 | -0.76(-3.53%) |