Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.18 | 20.34 | 19.87 | 20.27 | 46,150,772 | +0.58(+2.93%) |
Sep 29, 2010 | 19.35 | 19.85 | 19.54 | 19.70 | 18,979 | +0.35(+1.81%) |
Sep 28, 2010 | 18.83 | 19.60 | 18.64 | 19.35 | 28,675 | +0.29(+1.50%) |
Sep 27, 2010 | 18.91 | 19.13 | 18.83 | 19.06 | 20,456,750 | +0.12(+0.65%) |
Sep 24, 2010 | 18.84 | 18.98 | 18.82 | 18.94 | 13,209,662 | +0.16(+0.87%) |
Sep 23, 2010 | 18.70 | 18.89 | 18.64 | 18.78 | 1,723 | +0.02(+0.11%) |
Sep 22, 2010 | 18.88 | 19.03 | 18.75 | 18.76 | 12,843,850 | -0.25(-1.30%) |
Sep 21, 2010 | 19.10 | 19.20 | 18.89 | 19.00 | 544 | -0.04(-0.23%) |
Sep 20, 2010 | 18.89 | 19.10 | 18.76 | 19.05 | 17,096,072 | +0.32(+1.71%) |
Sep 17, 2010 | 18.73 | 18.84 | 18.46 | 18.73 | 14,057,652 | -0.07(-0.39%) |
Sep 15, 2010 | 18.75 | 18.84 | 18.60 | 18.80 | 13,866,849 | -0.17(-0.88%) |
Sep 14, 2010 | 18.96 | 19.13 | 18.94 | 18.97 | 1,346 | +0.08(+0.44%) |
Sep 13, 2010 | 18.89 | 18.99 | 18.78 | 18.89 | 17,359,846 | +0.06(+0.34%) |
Sep 10, 2010 | 18.68 | 18.86 | 18.62 | 18.82 | 15,647,459 | +0.10(+0.53%) |
Sep 09, 2010 | 19.03 | 19.04 | 18.60 | 18.72 | 3,354 | -0.17(-0.91%) |
Sep 08, 2010 | 18.86 | 19.00 | 18.82 | 18.90 | 15,355 | +0.58(+3.17%) |
Sep 07, 2010 | 18.57 | 18.59 | 18.29 | 18.31 | 4,873 | -0.12(-0.64%) |
Sep 03, 2010 | 18.08 | 18.43 | 18.08 | 18.43 | 19,444,728 | +0.42(+2.35%) |
Sep 02, 2010 | 17.74 | 18.01 | 17.73 | 18.01 | 10,735 | +0.20(+1.13%) |
Sep 01, 2010 | 17.67 | 17.87 | 17.57 | 17.81 | 19,177,180 | +0.62(+3.58%) |
Aug 31, 2010 | 17.18 | 17.30 | 16.99 | 17.19 | 30,895 | -0.18(-1.02%) |
Aug 30, 2010 | 17.55 | 17.79 | 17.36 | 17.37 | 15,698,059 | +0.13(+0.74%) |
Aug 27, 2010 | 17.24 | 17.64 | 17.09 | 17.24 | 21,132,912 | -0.20(-1.16%) |
Aug 26, 2010 | 17.63 | 17.83 | 17.37 | 17.44 | 11,482 | +0.08(+0.48%) |
Aug 25, 2010 | 16.92 | 17.39 | 16.82 | 17.36 | 7,874 | +0.16(+0.94%) |
Aug 24, 2010 | 17.21 | 17.36 | 16.99 | 17.20 | 30,940 | -0.59(-3.32%) |
Aug 23, 2010 | 17.94 | 18.18 | 17.78 | 17.79 | 18,791,278 | -0.14(-0.77%) |
Aug 20, 2010 | 17.85 | 17.94 | 17.50 | 17.93 | 25,252,038 | +0.08(+0.44%) |
Aug 19, 2010 | 18.22 | 18.29 | 17.82 | 17.85 | 13,204 | -0.52(-2.84%) |
Aug 18, 2010 | 18.60 | 18.62 | 18.24 | 18.37 | 65,799 | -0.37(-1.97%) |
Aug 17, 2010 | 18.80 | 18.92 | 18.57 | 18.74 | 7,797 | -0.17(-0.91%) |
Aug 16, 2010 | 18.92 | 19.13 | 18.79 | 18.91 | 21,832,910 | -0.26(-1.36%) |
Aug 13, 2010 | 19.17 | 19.49 | 18.59 | 19.17 | 34,948,228 | +0.27(+1.43%) |
Aug 12, 2010 | 18.56 | 18.94 | 18.46 | 18.90 | 25,478,832 | -0.20(-1.06%) |
Aug 11, 2010 | 19.19 | 19.21 | 19.00 | 19.10 | 55,885 | -0.56(-2.86%) |
Aug 10, 2010 | 19.67 | 19.82 | 19.39 | 19.66 | 11,880 | -0.46(-2.28%) |
Aug 09, 2010 | 20.47 | 20.48 | 20.12 | 20.12 | 37,159,580 | -0.23(-1.14%) |
Aug 06, 2010 | 20.35 | 20.44 | 19.99 | 20.35 | 59,216,852 | +0.32(+1.60%) |
Aug 05, 2010 | 19.81 | 20.07 | 19.67 | 20.03 | 49,546,532 | +0.64(+3.28%) |
Aug 04, 2010 | 19.59 | 20.01 | 19.30 | 19.40 | 64,712 | -0.30(-1.52%) |
Aug 03, 2010 | 19.39 | 19.70 | 19.26 | 19.70 | 24,884 | +0.29(+1.47%) |
Aug 02, 2010 | 19.21 | 19.48 | 19.18 | 19.41 | 34,356,264 | +0.47(+2.47%) |
Jul 30, 2010 | 18.95 | 19.02 | 18.73 | 18.95 | 26,671,684 | +0.00(+0.00%) |
Jul 29, 2010 | 18.79 | 19.16 | 18.76 | 18.95 | 24,042 | +0.37(+2.02%) |
Jul 28, 2010 | 18.39 | 18.76 | 18.38 | 18.57 | 17,308 | -0.14(-0.76%) |
Jul 27, 2010 | 18.98 | 18.99 | 18.38 | 18.71 | 61,977 | -0.32(-1.68%) |
Jul 26, 2010 | 18.68 | 19.21 | 18.59 | 19.03 | 68,034,448 | +0.88(+4.86%) |
Jul 23, 2010 | 18.03 | 18.16 | 17.81 | 18.15 | 33,752,036 | +0.31(+1.74%) |
Jul 22, 2010 | 17.96 | 18.08 | 17.74 | 17.84 | 38,199 | +0.05(+0.28%) |
Jul 21, 2010 | 18.03 | 18.05 | 17.57 | 17.79 | 56,161,736 | +0.46(+2.64%) |
Jul 20, 2010 | 17.19 | 17.72 | 17.13 | 17.33 | 195,856 | -0.27(-1.54%) |
Jul 19, 2010 | 17.73 | 17.77 | 17.03 | 17.61 | 112,565,608 | -0.66(-3.64%) |
Jul 16, 2010 | 18.27 | 18.98 | 18.26 | 18.27 | 102,556,072 | -0.87(-4.55%) |
Jul 15, 2010 | 18.06 | 19.61 | 17.98 | 19.14 | 152,862,240 | +1.32(+7.43%) |
Jul 14, 2010 | 17.84 | 18.15 | 17.58 | 17.82 | 695,005 | -0.34(-1.90%) |
Jul 13, 2010 | 18.58 | 18.60 | 17.59 | 18.16 | 188,885 | +0.36(+2.05%) |
Jul 12, 2010 | 17.55 | 18.22 | 17.44 | 17.80 | 145,494,912 | +1.03(+6.14%) |
Jul 09, 2010 | 16.77 | 16.83 | 15.82 | 16.77 | 98,391,648 | +0.15(+0.92%) |
Jul 08, 2010 | 16.64 | 16.69 | 16.23 | 16.62 | 70,227 | +0.27(+1.66%) |
Jul 07, 2010 | 16.12 | 16.36 | 15.85 | 16.34 | 110,298,000 | +0.63(+4.01%) |
Jul 06, 2010 | 15.28 | 15.71 | 15.14 | 15.71 | 241,296 | +1.26(+8.72%) |
Jul 02, 2010 | 14.45 | 14.73 | 14.28 | 14.45 | 63,929,224 | -0.02(-0.14%) |