Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.87 | 19.04 | 18.68 | 18.78 | 79,845,040 | -0.01(-0.04%) |
Sep 29, 2010 | 18.88 | 18.91 | 18.71 | 18.79 | 57,787,936 | -0.14(-0.72%) |
Sep 28, 2010 | 19.02 | 19.09 | 18.67 | 18.92 | 73,080,872 | -0.04(-0.22%) |
Sep 27, 2010 | 19.05 | 19.16 | 18.85 | 18.96 | 57,022,136 | -0.03(-0.17%) |
Sep 24, 2010 | 18.89 | 19.02 | 18.85 | 19.00 | 67,752,408 | +0.26(+1.41%) |
Sep 23, 2010 | 18.79 | 18.85 | 18.68 | 18.73 | 60,211,556 | -0.14(-0.73%) |
Sep 22, 2010 | 19.08 | 19.15 | 18.68 | 18.87 | 122,905,664 | -0.41(-2.15%) |
Sep 21, 2010 | 19.49 | 19.49 | 19.23 | 19.28 | 68,700,376 | -0.21(-1.10%) |
Sep 20, 2010 | 19.38 | 19.57 | 19.25 | 19.50 | 65,046,336 | +0.16(+0.83%) |
Sep 17, 2010 | 19.48 | 19.57 | 19.23 | 19.34 | 91,740,488 | +0.08(+0.42%) |
Sep 15, 2010 | 19.25 | 19.34 | 19.11 | 19.26 | 73,299,352 | +0.07(+0.34%) |
Sep 14, 2010 | 19.20 | 19.44 | 19.08 | 19.19 | 113,622,792 | -0.06(-0.32%) |
Sep 13, 2010 | 18.56 | 19.39 | 18.47 | 19.25 | 149,473,872 | +0.97(+5.28%) |
Sep 10, 2010 | 18.39 | 18.42 | 18.24 | 18.29 | 76,027,656 | -0.12(-0.67%) |
Sep 09, 2010 | 18.55 | 18.56 | 18.39 | 18.41 | 59,958,708 | +0.06(+0.33%) |
Sep 08, 2010 | 18.46 | 18.56 | 18.20 | 18.35 | 85,435,424 | -0.02(-0.13%) |
Sep 07, 2010 | 18.48 | 18.63 | 18.34 | 18.37 | 67,720,984 | -0.25(-1.36%) |
Sep 03, 2010 | 18.59 | 18.75 | 18.56 | 18.62 | 83,716,296 | +0.27(+1.46%) |
Sep 02, 2010 | 18.31 | 18.36 | 18.18 | 18.36 | 63,664,224 | +0.03(+0.17%) |
Sep 01, 2010 | 18.15 | 18.36 | 18.05 | 18.33 | 84,899,328 | +0.33(+1.85%) |
Aug 31, 2010 | 18.10 | 18.19 | 17.88 | 17.99 | 86,175,504 | -0.13(-0.74%) |
Aug 30, 2010 | 18.20 | 18.26 | 18.10 | 18.13 | 59,222,768 | -0.22(-1.21%) |
Aug 27, 2010 | 18.31 | 18.42 | 18.03 | 18.35 | 79,484,744 | +0.08(+0.46%) |
Aug 26, 2010 | 18.47 | 18.55 | 18.24 | 18.26 | 64,024,504 | -0.21(-1.16%) |
Aug 25, 2010 | 18.40 | 18.57 | 18.30 | 18.48 | 61,762,320 | +0.05(+0.25%) |
Aug 24, 2010 | 18.47 | 18.67 | 18.40 | 18.43 | 86,759,536 | -0.18(-0.99%) |
Aug 23, 2010 | 18.74 | 18.89 | 18.59 | 18.62 | 67,454,600 | +0.04(+0.21%) |
Aug 20, 2010 | 18.64 | 18.71 | 18.56 | 18.58 | 64,644,388 | -0.16(-0.86%) |
Aug 19, 2010 | 18.88 | 18.97 | 18.56 | 18.74 | 70,511,208 | -0.29(-1.53%) |
Aug 18, 2010 | 18.92 | 19.13 | 18.72 | 19.03 | 59,977,696 | +0.08(+0.44%) |
Aug 17, 2010 | 18.95 | 19.14 | 18.86 | 18.95 | 68,982,688 | +0.26(+1.40%) |
Aug 16, 2010 | 18.58 | 18.77 | 18.53 | 18.69 | 53,690,856 | +0.08(+0.41%) |
Aug 13, 2010 | 18.57 | 18.82 | 18.49 | 18.61 | 59,348,180 | -0.07(-0.37%) |
Aug 12, 2010 | 18.62 | 18.82 | 18.58 | 18.68 | 92,083,168 | -0.28(-1.49%) |
Aug 11, 2010 | 18.82 | 18.99 | 18.73 | 18.96 | 100,544,272 | -0.16(-0.84%) |
Aug 10, 2010 | 19.32 | 19.33 | 18.98 | 19.12 | 114,377,920 | -0.41(-2.11%) |
Aug 09, 2010 | 19.49 | 19.62 | 19.35 | 19.53 | 74,863,272 | +0.05(+0.23%) |
Aug 06, 2010 | 19.20 | 19.49 | 19.08 | 19.49 | 73,406,648 | +0.14(+0.71%) |
Aug 05, 2010 | 19.44 | 19.51 | 19.23 | 19.35 | 85,095,472 | -0.27(-1.40%) |
Aug 04, 2010 | 19.94 | 20.01 | 19.40 | 19.62 | 102,940,696 | -0.33(-1.64%) |
Aug 03, 2010 | 19.98 | 20.10 | 19.81 | 19.95 | 74,361,936 | -0.13(-0.65%) |
Aug 02, 2010 | 19.82 | 20.12 | 19.64 | 20.08 | 72,024,152 | +0.40(+2.01%) |
Jul 30, 2010 | 19.64 | 19.71 | 19.33 | 19.68 | 109,528,520 | -0.17(-0.85%) |
Jul 29, 2010 | 19.93 | 20.14 | 19.52 | 19.85 | 91,045,464 | +0.06(+0.31%) |
Jul 28, 2010 | 19.88 | 19.97 | 19.70 | 19.79 | 91,747,616 | -0.16(-0.80%) |
Jul 27, 2010 | 19.94 | 20.01 | 19.80 | 19.95 | 79,552,432 | +0.05(+0.23%) |
Jul 26, 2010 | 19.72 | 19.98 | 19.68 | 19.91 | 88,173,008 | +0.22(+1.12%) |
Jul 23, 2010 | 19.71 | 19.84 | 19.26 | 19.68 | 142,288,496 | -0.02(-0.12%) |
Jul 22, 2010 | 19.46 | 19.82 | 19.43 | 19.71 | 95,607,048 | +0.55(+2.87%) |
Jul 21, 2010 | 19.52 | 19.56 | 19.05 | 19.16 | 96,032,232 | -0.27(-1.41%) |
Jul 20, 2010 | 18.96 | 19.43 | 18.84 | 19.43 | 59,675,368 | +0.19(+0.99%) |
Jul 19, 2010 | 19.04 | 19.30 | 19.00 | 19.24 | 49,086,836 | +0.26(+1.37%) |
Jul 16, 2010 | 19.46 | 19.55 | 18.98 | 18.98 | 85,311,144 | -0.47(-2.43%) |
Jul 15, 2010 | 19.45 | 19.52 | 19.05 | 19.46 | 74,642,488 | +0.05(+0.28%) |
Jul 14, 2010 | 19.45 | 19.53 | 19.16 | 19.40 | 95,427,344 | +0.24(+1.23%) |
Jul 13, 2010 | 19.17 | 19.30 | 18.99 | 19.17 | 81,087,832 | +0.23(+1.21%) |
Jul 12, 2010 | 18.63 | 18.98 | 18.62 | 18.94 | 65,364,752 | +0.43(+2.31%) |
Jul 09, 2010 | 18.56 | 18.62 | 18.42 | 18.51 | 70,555,976 | -0.11(-0.57%) |
Jul 08, 2010 | 18.76 | 18.78 | 18.28 | 18.62 | 66,552,208 | +0.08(+0.45%) |
Jul 07, 2010 | 18.17 | 18.55 | 18.01 | 18.53 | 107,455,992 | +0.37(+2.02%) |
Jul 06, 2010 | 18.08 | 18.37 | 17.99 | 18.17 | 96,484,368 | +0.42(+2.36%) |
Jul 02, 2010 | 17.82 | 17.91 | 17.58 | 17.75 | 81,934,464 | +0.08(+0.47%) |