Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.54 | 19.15 | 18.44 | 18.63 | 86,445 | -0.11(-0.56%) |
Aug 30, 2010 | 19.22 | 19.27 | 18.69 | 18.74 | 33,680,184 | -0.50(-2.59%) |
Aug 27, 2010 | 18.76 | 19.30 | 18.17 | 19.23 | 44,528,256 | +0.23(+1.21%) |
Aug 26, 2010 | 19.00 | 19.29 | 18.20 | 19.00 | 48,723,300 | +0.24(+1.26%) |
Aug 25, 2010 | 17.85 | 18.83 | 17.74 | 18.77 | 10,701 | +0.72(+4.00%) |
Aug 24, 2010 | 18.50 | 18.58 | 17.90 | 18.05 | 94,826 | -0.95(-5.01%) |
Aug 23, 2010 | 19.75 | 19.75 | 18.97 | 19.00 | 30,807,510 | -0.45(-2.33%) |
Aug 20, 2010 | 19.26 | 19.56 | 18.95 | 19.45 | 31,773,966 | -0.01(-0.03%) |
Aug 19, 2010 | 19.46 | 19.95 | 19.23 | 19.46 | 50,002,052 | -0.43(-2.15%) |
Aug 18, 2010 | 19.76 | 20.00 | 19.54 | 19.88 | 80,044 | +0.35(+1.78%) |
Aug 17, 2010 | 19.23 | 19.88 | 19.23 | 19.54 | 27,387 | +0.59(+3.12%) |
Aug 16, 2010 | 18.59 | 18.96 | 18.53 | 18.95 | 33,833,616 | +0.31(+1.66%) |
Aug 13, 2010 | 18.64 | 18.94 | 18.58 | 18.64 | 39,803,448 | +0.02(+0.11%) |
Aug 12, 2010 | 17.66 | 18.65 | 17.59 | 18.62 | 52,603,324 | +0.94(+5.31%) |
Aug 11, 2010 | 18.06 | 18.18 | 17.57 | 17.68 | 40,608,348 | -1.16(-6.17%) |
Aug 10, 2010 | 18.81 | 18.84 | 18.48 | 18.84 | 8,408 | -0.23(-1.21%) |
Aug 09, 2010 | 19.09 | 19.16 | 18.81 | 19.07 | 26,230,478 | +0.16(+0.83%) |
Aug 06, 2010 | 18.91 | 18.96 | 18.42 | 18.91 | 37,403,980 | +0.16(+0.84%) |
Aug 05, 2010 | 18.88 | 19.37 | 18.56 | 18.76 | 47,514,304 | -0.21(-1.11%) |
Aug 04, 2010 | 18.62 | 19.06 | 18.49 | 18.97 | 24,700 | +0.51(+2.74%) |
Aug 03, 2010 | 18.16 | 18.59 | 17.88 | 18.46 | 23,378 | +0.11(+0.57%) |
Aug 02, 2010 | 18.05 | 18.46 | 17.86 | 18.35 | 47,200,740 | +0.72(+4.10%) |
Jul 30, 2010 | 17.63 | 17.80 | 17.34 | 17.63 | 40,435,596 | -0.05(-0.26%) |
Jul 29, 2010 | 17.69 | 18.05 | 17.38 | 17.68 | 27,404 | +1.08(+6.53%) |
Jul 28, 2010 | 16.60 | 17.66 | 16.60 | 16.60 | 21,969 | +0.00(+0.00%) |
Jul 27, 2010 | 16.60 | 17.07 | 16.44 | 16.60 | 18,980 | -0.26(-1.52%) |
Jul 26, 2010 | 16.91 | 17.10 | 16.63 | 16.85 | 39,025,312 | +0.09(+0.51%) |
Jul 23, 2010 | 16.12 | 16.81 | 16.08 | 16.77 | 43,270,984 | +0.31(+1.87%) |
Jul 22, 2010 | 16.33 | 16.63 | 16.20 | 16.46 | 20,098 | +0.48(+3.00%) |
Jul 21, 2010 | 16.52 | 16.61 | 15.85 | 15.98 | 45,798,528 | -0.37(-2.29%) |
Jul 20, 2010 | 16.35 | 16.38 | 15.03 | 16.35 | 15,929 | +0.77(+4.97%) |
Jul 19, 2010 | 15.60 | 15.65 | 14.85 | 15.58 | 42,464,776 | +0.15(+0.98%) |
Jul 16, 2010 | 15.43 | 15.93 | 15.35 | 15.43 | 42,939,300 | -0.40(-2.53%) |
Jul 15, 2010 | 16.01 | 16.18 | 15.62 | 15.83 | 42,069,808 | -0.17(-1.07%) |
Jul 14, 2010 | 15.80 | 16.26 | 15.53 | 16.00 | 7,144 | +0.26(+1.67%) |
Jul 13, 2010 | 15.40 | 15.93 | 15.30 | 15.74 | 75,119 | +0.67(+4.44%) |
Jul 12, 2010 | 15.30 | 15.51 | 14.92 | 15.07 | 36,744,024 | -0.24(-1.59%) |
Jul 09, 2010 | 15.31 | 15.39 | 14.88 | 15.31 | 35,756,400 | +0.24(+1.57%) |
Jul 08, 2010 | 15.48 | 15.56 | 14.61 | 15.07 | 26,230 | +0.01(+0.04%) |
Jul 07, 2010 | 14.23 | 15.09 | 14.22 | 15.07 | 47,591,244 | +0.89(+6.30%) |
Jul 06, 2010 | 14.63 | 14.87 | 13.98 | 14.17 | 18,331 | +0.00(+0.00%) |
Jul 02, 2010 | 14.17 | 14.49 | 13.80 | 14.17 | 50,217,620 | -0.18(-1.28%) |
Jul 01, 2010 | 14.53 | 14.90 | 13.61 | 14.36 | 81,126,120 | -0.18(-1.22%) |
Jun 30, 2010 | 15.17 | 15.49 | 14.46 | 14.53 | 12,331 | -0.46(-3.07%) |
Jun 29, 2010 | 14.99 | 16.08 | 14.86 | 14.99 | 31,095 | -2.40(-13.81%) |
Jun 25, 2010 | 17.40 | 17.48 | 16.70 | 17.40 | 54,593,308 | +0.33(+1.96%) |
Jun 24, 2010 | 17.59 | 17.98 | 16.94 | 17.06 | 33,078 | -0.69(-3.88%) |
Jun 23, 2010 | 17.29 | 17.79 | 17.13 | 17.75 | 40,750 | +0.66(+3.84%) |
Jun 22, 2010 | 17.74 | 17.88 | 17.09 | 17.09 | 34,742 | -0.65(-3.66%) |
Jun 21, 2010 | 18.05 | 18.28 | 17.57 | 17.74 | 53,279,528 | +0.18(+1.01%) |
Jun 18, 2010 | 17.57 | 17.81 | 17.33 | 17.57 | 39,418,408 | +0.03(+0.15%) |
Jun 17, 2010 | 17.63 | 17.72 | 17.23 | 17.54 | 34,198 | +0.09(+0.49%) |
Jun 16, 2010 | 17.32 | 17.86 | 17.23 | 17.46 | 60,762,160 | -0.10(-0.56%) |
Jun 15, 2010 | 17.25 | 17.68 | 16.83 | 17.55 | 11,226 | +0.49(+2.89%) |
Jun 14, 2010 | 17.23 | 17.68 | 16.97 | 17.06 | 79,879,656 | +0.18(+1.05%) |
Jun 11, 2010 | 16.06 | 16.92 | 15.90 | 16.88 | 55,528,004 | +0.51(+3.13%) |
Jun 10, 2010 | 16.24 | 16.45 | 16.02 | 16.37 | 20,519 | +0.53(+3.36%) |
Jun 09, 2010 | 15.96 | 16.39 | 15.54 | 15.84 | 86,746,624 | +0.11(+0.71%) |
Jun 08, 2010 | 15.16 | 15.76 | 14.61 | 15.73 | 27,794 | +0.81(+5.46%) |
Jun 07, 2010 | 16.06 | 16.17 | 14.91 | 14.91 | 69,459,432 | -1.00(-6.31%) |
Jun 04, 2010 | 15.92 | 16.71 | 15.59 | 15.92 | 88,692,536 | -0.21(-1.30%) |
Jun 03, 2010 | 16.17 | 16.52 | 15.86 | 16.13 | 256,446 | +0.21(+1.32%) |
Jun 02, 2010 | 15.47 | 15.93 | 15.26 | 15.92 | 60,914 | +0.81(+5.34%) |