Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.13 | 18.23 | 17.91 | 18.02 | 86,022,232 | -0.13(-0.74%) |
Aug 30, 2010 | 18.23 | 18.30 | 18.13 | 18.16 | 59,117,436 | -0.22(-1.21%) |
Aug 27, 2010 | 18.34 | 18.45 | 18.06 | 18.38 | 79,343,368 | +0.08(+0.46%) |
Aug 26, 2010 | 18.50 | 18.58 | 18.27 | 18.30 | 63,910,632 | -0.22(-1.16%) |
Aug 25, 2010 | 18.43 | 18.60 | 18.33 | 18.51 | 61,652,472 | +0.05(+0.25%) |
Aug 24, 2010 | 18.50 | 18.70 | 18.43 | 18.47 | 86,605,232 | -0.18(-0.99%) |
Aug 23, 2010 | 18.77 | 18.93 | 18.62 | 18.65 | 67,334,632 | +0.04(+0.21%) |
Aug 20, 2010 | 18.67 | 18.74 | 18.59 | 18.61 | 64,529,412 | -0.16(-0.86%) |
Aug 19, 2010 | 18.91 | 19.00 | 18.60 | 18.77 | 70,385,800 | -0.29(-1.53%) |
Aug 18, 2010 | 18.96 | 19.16 | 18.75 | 19.06 | 59,871,020 | +0.08(+0.45%) |
Aug 17, 2010 | 18.98 | 19.17 | 18.90 | 18.98 | 68,860,000 | +0.26(+1.39%) |
Aug 16, 2010 | 18.61 | 18.80 | 18.57 | 18.72 | 53,595,356 | +0.08(+0.41%) |
Aug 13, 2010 | 18.60 | 18.85 | 18.52 | 18.64 | 59,242,616 | -0.07(-0.37%) |
Aug 12, 2010 | 18.66 | 18.86 | 18.61 | 18.71 | 91,919,384 | -0.28(-1.49%) |
Aug 11, 2010 | 18.86 | 19.02 | 18.76 | 18.99 | 100,365,432 | -0.16(-0.84%) |
Aug 10, 2010 | 19.35 | 19.36 | 19.01 | 19.15 | 114,174,480 | -0.41(-2.11%) |
Aug 09, 2010 | 19.52 | 19.66 | 19.38 | 19.57 | 74,730,112 | +0.05(+0.23%) |
Aug 06, 2010 | 19.24 | 19.53 | 19.12 | 19.52 | 73,276,080 | +0.14(+0.71%) |
Aug 05, 2010 | 19.48 | 19.54 | 19.26 | 19.38 | 84,944,112 | -0.27(-1.40%) |
Aug 04, 2010 | 19.98 | 20.05 | 19.44 | 19.66 | 102,757,600 | -0.33(-1.64%) |
Aug 03, 2010 | 20.02 | 20.13 | 19.84 | 19.99 | 74,229,672 | -0.13(-0.65%) |
Aug 02, 2010 | 19.86 | 20.16 | 19.67 | 20.12 | 71,896,040 | +0.40(+2.01%) |
Jul 30, 2010 | 19.67 | 19.74 | 19.37 | 19.72 | 109,333,704 | -0.17(-0.85%) |
Jul 29, 2010 | 19.96 | 20.18 | 19.56 | 19.89 | 90,883,520 | +0.06(+0.31%) |
Jul 28, 2010 | 19.92 | 20.01 | 19.73 | 19.83 | 91,584,424 | -0.16(-0.80%) |
Jul 27, 2010 | 19.97 | 20.05 | 19.83 | 19.99 | 79,410,928 | +0.05(+0.23%) |
Jul 26, 2010 | 19.76 | 20.02 | 19.71 | 19.94 | 88,016,176 | +0.22(+1.12%) |
Jul 23, 2010 | 19.74 | 19.88 | 19.29 | 19.72 | 142,035,408 | -0.02(-0.12%) |
Jul 22, 2010 | 19.49 | 19.86 | 19.46 | 19.74 | 95,436,992 | +0.55(+2.87%) |
Jul 21, 2010 | 19.56 | 19.60 | 19.08 | 19.19 | 95,861,424 | -0.28(-1.41%) |
Jul 20, 2010 | 18.99 | 19.47 | 18.87 | 19.47 | 59,569,224 | +0.19(+0.99%) |
Jul 19, 2010 | 19.07 | 19.33 | 19.03 | 19.28 | 48,999,524 | +0.26(+1.37%) |
Jul 16, 2010 | 19.49 | 19.59 | 19.01 | 19.02 | 85,159,400 | -0.47(-2.43%) |
Jul 15, 2010 | 19.48 | 19.55 | 19.09 | 19.49 | 74,509,728 | +0.05(+0.28%) |
Jul 14, 2010 | 19.48 | 19.57 | 19.19 | 19.44 | 95,257,608 | +0.24(+1.23%) |
Jul 13, 2010 | 19.21 | 19.33 | 19.02 | 19.20 | 80,943,600 | +0.23(+1.21%) |
Jul 12, 2010 | 18.67 | 19.02 | 18.66 | 18.97 | 65,248,488 | +0.43(+2.31%) |
Jul 09, 2010 | 18.59 | 18.65 | 18.45 | 18.54 | 70,430,480 | -0.11(-0.57%) |
Jul 08, 2010 | 18.80 | 18.81 | 18.32 | 18.65 | 66,433,832 | +0.08(+0.45%) |
Jul 07, 2010 | 18.20 | 18.58 | 18.04 | 18.57 | 107,264,856 | +0.37(+2.01%) |
Jul 06, 2010 | 18.11 | 18.41 | 18.02 | 18.20 | 96,312,752 | +0.42(+2.36%) |
Jul 02, 2010 | 17.85 | 17.94 | 17.61 | 17.78 | 81,788,728 | +0.08(+0.48%) |
Jul 01, 2010 | 17.64 | 17.82 | 17.37 | 17.70 | 120,708,936 | +0.11(+0.65%) |
Jun 30, 2010 | 17.80 | 18.09 | 17.53 | 17.58 | 106,022,488 | -0.23(-1.29%) |
Jun 29, 2010 | 18.44 | 18.49 | 17.66 | 17.81 | 156,738,160 | -0.93(-4.98%) |
Jun 25, 2010 | 19.14 | 19.18 | 18.57 | 18.74 | 204,515,072 | -0.36(-1.87%) |
Jun 24, 2010 | 19.45 | 19.65 | 19.05 | 19.10 | 111,570,160 | -0.24(-1.22%) |
Jun 23, 2010 | 19.70 | 19.70 | 19.27 | 19.34 | 80,443,936 | -0.35(-1.79%) |
Jun 22, 2010 | 19.99 | 20.21 | 19.68 | 19.69 | 73,275,944 | -0.14(-0.69%) |
Jun 21, 2010 | 20.46 | 20.54 | 19.78 | 19.83 | 71,483,920 | -0.37(-1.85%) |
Jun 18, 2010 | 20.15 | 20.27 | 19.99 | 20.20 | 68,163,440 | +0.05(+0.27%) |
Jun 17, 2010 | 20.29 | 20.38 | 19.90 | 20.15 | 62,818,580 | +0.04(+0.19%) |
Jun 16, 2010 | 20.22 | 20.31 | 20.04 | 20.11 | 63,737,300 | -0.20(-0.99%) |
Jun 15, 2010 | 19.67 | 20.36 | 19.67 | 20.31 | 106,843,352 | +0.83(+4.27%) |
Jun 14, 2010 | 19.76 | 19.83 | 19.46 | 19.48 | 66,693,548 | -0.13(-0.64%) |
Jun 11, 2010 | 19.13 | 19.65 | 18.93 | 19.61 | 89,073,688 | +0.50(+2.64%) |
Jun 10, 2010 | 19.20 | 19.22 | 18.93 | 19.10 | 103,229,848 | +0.16(+0.85%) |
Jun 09, 2010 | 19.27 | 19.50 | 18.91 | 18.94 | 114,884,184 | -0.24(-1.27%) |
Jun 08, 2010 | 19.29 | 19.30 | 18.83 | 19.18 | 114,150,816 | -0.14(-0.71%) |
Jun 07, 2010 | 19.73 | 19.73 | 19.28 | 19.32 | 105,233,400 | -0.38(-1.94%) |
Jun 04, 2010 | 19.94 | 20.30 | 19.57 | 19.70 | 117,577,432 | -0.82(-3.98%) |
Jun 03, 2010 | 20.29 | 20.58 | 20.18 | 20.52 | 88,787,784 | +0.31(+1.51%) |
Jun 02, 2010 | 19.91 | 20.23 | 19.66 | 20.22 | 85,497,360 | +0.44(+2.20%) |