Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.25 | 17.60 | 17.18 | 17.26 | 363,025 | +0.06(+0.37%) |
Sep 29, 2010 | 17.31 | 17.42 | 17.10 | 17.19 | 151,326 | -0.21(-1.22%) |
Sep 28, 2010 | 17.56 | 17.76 | 17.24 | 17.41 | 399,665 | -0.12(-0.71%) |
Sep 27, 2010 | 17.66 | 17.80 | 17.50 | 17.53 | 41,329,500 | -0.04(-0.23%) |
Sep 24, 2010 | 17.48 | 17.67 | 17.39 | 17.57 | 67,690,680 | +0.38(+2.20%) |
Sep 23, 2010 | 17.19 | 17.63 | 17.19 | 17.19 | 35,561 | -0.53(-2.98%) |
Sep 22, 2010 | 18.11 | 18.18 | 17.66 | 17.72 | 46,836,864 | -0.39(-2.16%) |
Sep 21, 2010 | 18.29 | 18.51 | 18.05 | 18.11 | 4,368 | -0.12(-0.68%) |
Sep 20, 2010 | 17.91 | 18.30 | 17.80 | 18.24 | 44,628,248 | +0.38(+2.11%) |
Sep 17, 2010 | 17.86 | 18.11 | 17.76 | 17.86 | 50,098,264 | -0.23(-1.25%) |
Sep 15, 2010 | 17.66 | 18.16 | 17.59 | 18.09 | 47,496,616 | +0.19(+1.07%) |
Sep 14, 2010 | 18.06 | 18.08 | 17.78 | 17.89 | 56,289 | -0.30(-1.66%) |
Sep 13, 2010 | 18.11 | 18.40 | 18.02 | 18.20 | 57,575,988 | +0.52(+2.91%) |
Sep 10, 2010 | 17.74 | 17.83 | 17.63 | 17.68 | 28,971,222 | +0.04(+0.23%) |
Sep 09, 2010 | 17.65 | 17.86 | 17.32 | 17.64 | 68,085 | +0.32(+1.86%) |
Sep 08, 2010 | 17.19 | 17.44 | 17.19 | 17.32 | 137,834 | +0.21(+1.20%) |
Sep 07, 2010 | 17.56 | 17.63 | 17.10 | 17.11 | 73,171 | -0.63(-3.56%) |
Sep 03, 2010 | 17.24 | 17.94 | 17.57 | 17.74 | 62,245,136 | +0.51(+2.95%) |
Sep 02, 2010 | 16.95 | 17.24 | 16.90 | 17.24 | 91,368 | +0.30(+1.78%) |
Sep 01, 2010 | 16.42 | 16.99 | 16.32 | 16.93 | 78,293,104 | +0.84(+5.23%) |
Aug 31, 2010 | 16.08 | 16.26 | 15.81 | 16.09 | 279,848 | +0.12(+0.75%) |
Aug 30, 2010 | 16.43 | 16.47 | 15.95 | 15.97 | 55,063,108 | -0.27(-1.69%) |
Aug 27, 2010 | 16.41 | 16.48 | 16.12 | 16.25 | 65,682,764 | -0.14(-0.84%) |
Aug 26, 2010 | 16.29 | 16.55 | 16.07 | 16.38 | 59,997,876 | +0.18(+1.10%) |
Aug 25, 2010 | 16.07 | 16.24 | 15.81 | 16.21 | 140,517 | -0.03(-0.17%) |
Aug 24, 2010 | 16.45 | 16.51 | 16.16 | 16.23 | 85,995 | -0.41(-2.43%) |
Aug 23, 2010 | 17.07 | 17.08 | 16.61 | 16.64 | 49,175,416 | -0.25(-1.50%) |
Aug 20, 2010 | 16.78 | 16.97 | 16.67 | 16.89 | 58,291,560 | +0.12(+0.70%) |
Aug 19, 2010 | 17.24 | 17.41 | 16.67 | 16.78 | 128,217 | -0.65(-3.74%) |
Aug 18, 2010 | 17.37 | 17.63 | 17.23 | 17.43 | 33,903 | +0.03(+0.16%) |
Aug 17, 2010 | 17.83 | 17.86 | 17.31 | 17.40 | 96,929 | -0.23(-1.32%) |
Aug 16, 2010 | 17.63 | 17.79 | 17.52 | 17.63 | 35,792,952 | -0.11(-0.62%) |
Aug 13, 2010 | 17.74 | 18.06 | 17.72 | 17.74 | 37,127,628 | -0.13(-0.73%) |
Aug 12, 2010 | 17.85 | 18.12 | 17.76 | 17.87 | 46,518,448 | -0.19(-1.03%) |
Aug 11, 2010 | 18.72 | 18.81 | 18.03 | 18.06 | 140,453 | -1.17(-6.07%) |
Aug 10, 2010 | 19.23 | 19.27 | 18.89 | 19.23 | 3,640 | -0.16(-0.82%) |
Aug 09, 2010 | 19.16 | 19.41 | 18.90 | 19.38 | 42,523,500 | +0.33(+1.73%) |
Aug 06, 2010 | 19.05 | 19.07 | 18.70 | 19.05 | 56,272,676 | -0.09(-0.47%) |
Aug 05, 2010 | 19.03 | 19.20 | 18.92 | 19.14 | 31,835,344 | -0.03(-0.18%) |
Aug 04, 2010 | 19.34 | 19.40 | 19.02 | 19.18 | 18,585 | -0.10(-0.50%) |
Aug 03, 2010 | 19.50 | 19.53 | 19.15 | 19.27 | 187,409 | -0.31(-1.57%) |
Aug 02, 2010 | 19.39 | 19.59 | 19.16 | 19.58 | 40,847,144 | +0.58(+3.03%) |
Jul 30, 2010 | 19.01 | 19.19 | 18.68 | 19.01 | 40,127,432 | +0.03(+0.14%) |
Jul 29, 2010 | 19.41 | 19.53 | 18.84 | 18.98 | 43,892,272 | -0.26(-1.35%) |
Jul 28, 2010 | 19.24 | 19.56 | 19.14 | 19.24 | 102,415 | -0.22(-1.13%) |
Jul 27, 2010 | 19.46 | 19.72 | 19.36 | 19.46 | 188,200 | +0.33(+1.72%) |
Jul 26, 2010 | 18.82 | 19.14 | 18.66 | 19.13 | 33,155,964 | +0.34(+1.79%) |
Jul 23, 2010 | 18.73 | 18.88 | 18.51 | 18.79 | 37,554,436 | +0.02(+0.11%) |
Jul 22, 2010 | 18.25 | 18.84 | 18.20 | 18.77 | 41,272 | +0.91(+5.10%) |
Jul 21, 2010 | 18.87 | 18.92 | 17.80 | 17.86 | 103,455,848 | +0.10(+0.58%) |
Jul 20, 2010 | 17.76 | 17.77 | 17.34 | 17.76 | 69,498,944 | -0.08(-0.42%) |
Jul 19, 2010 | 18.01 | 18.10 | 17.56 | 17.84 | 50,574,940 | -0.15(-0.84%) |
Jul 16, 2010 | 17.99 | 18.83 | 17.93 | 17.99 | 80,906,184 | -0.78(-4.16%) |
Jul 15, 2010 | 19.09 | 19.30 | 18.52 | 18.77 | 70,212,744 | -0.19(-1.01%) |
Jul 14, 2010 | 18.99 | 19.04 | 18.68 | 18.96 | 185,804 | -0.19(-1.00%) |
Jul 13, 2010 | 18.76 | 19.25 | 18.73 | 19.15 | 46,202 | +0.60(+3.25%) |
Jul 12, 2010 | 18.46 | 18.60 | 18.21 | 18.55 | 27,367,450 | +0.04(+0.22%) |
Jul 09, 2010 | 18.51 | 18.53 | 18.10 | 18.51 | 36,335,944 | +0.25(+1.35%) |
Jul 08, 2010 | 18.55 | 18.55 | 17.89 | 18.26 | 44,896 | -0.01(-0.08%) |
Jul 07, 2010 | 17.33 | 18.32 | 17.23 | 18.27 | 71,239,424 | +1.04(+6.00%) |
Jul 06, 2010 | 17.24 | 17.57 | 16.99 | 17.24 | 52,688 | +0.19(+1.08%) |
Jul 02, 2010 | 17.05 | 17.60 | 16.97 | 17.05 | 47,028,788 | -0.21(-1.19%) |