Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 14.71 | 14.98 | 14.18 | 14.47 | 22,086 | +0.25(+1.77%) |
Jun 30, 2010 | 14.15 | 14.36 | 13.86 | 14.22 | 56,746 | +0.61(+4.45%) |
Jun 29, 2010 | 13.45 | 13.86 | 13.27 | 13.62 | 56,919 | +0.31(+2.33%) |
Jun 25, 2010 | 13.31 | 13.83 | 13.21 | 13.31 | 189,566,208 | -0.85(-5.98%) |
Jun 24, 2010 | 14.77 | 14.77 | 14.06 | 14.15 | 114,015 | -0.46(-3.13%) |
Jun 23, 2010 | 14.85 | 14.92 | 14.53 | 14.61 | 119,024,624 | -0.01(-0.03%) |
Jun 22, 2010 | 14.57 | 15.16 | 14.46 | 14.62 | 104,451 | -0.32(-2.14%) |
Jun 21, 2010 | 15.09 | 15.36 | 14.83 | 14.94 | 132,706,144 | -0.70(-4.50%) |
Jun 18, 2010 | 15.64 | 16.02 | 15.47 | 15.64 | 168,753,008 | +0.02(+0.16%) |
Jun 17, 2010 | 15.86 | 15.99 | 15.39 | 15.62 | 226,109,232 | -0.07(-0.44%) |
Jun 16, 2010 | 14.72 | 16.25 | 14.57 | 15.69 | 652,454 | +0.22(+1.43%) |
Jun 15, 2010 | 15.06 | 15.82 | 14.70 | 15.46 | 3,000,539 | +0.36(+2.38%) |
Jun 14, 2010 | 15.95 | 16.05 | 15.05 | 15.10 | 228,698,368 | -1.63(-9.71%) |
Jun 11, 2010 | 16.77 | 16.97 | 16.37 | 16.73 | 269,787,616 | +0.59(+3.63%) |
Jun 10, 2010 | 15.84 | 16.27 | 15.21 | 16.14 | 307,345 | +1.76(+12.26%) |
Jun 09, 2010 | 16.72 | 16.97 | 14.28 | 14.38 | 488,148,320 | -2.70(-15.80%) |
Jun 08, 2010 | 17.65 | 17.79 | 16.82 | 17.08 | 232,187 | -1.03(-5.66%) |
Jun 07, 2010 | 18.78 | 18.78 | 18.05 | 18.10 | 89,844,480 | -0.20(-1.08%) |
Jun 04, 2010 | 18.30 | 19.20 | 18.25 | 18.30 | 127,068,736 | -0.89(-4.64%) |
Jun 03, 2010 | 19.19 | 19.41 | 18.28 | 19.19 | 183,381,488 | +0.65(+3.48%) |
Jun 02, 2010 | 18.35 | 18.80 | 17.96 | 18.55 | 182,869,088 | +0.56(+3.12%) |