Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 20.78 | 20.82 | 20.27 | 20.41 | 149,204,224 | +0.29(+1.46%) |
Oct 28, 2010 | 20.06 | 20.19 | 19.84 | 20.11 | 105,127,336 | +0.18(+0.88%) |
Oct 27, 2010 | 19.74 | 19.98 | 19.61 | 19.94 | 84,643,840 | +0.66(+3.41%) |
Oct 25, 2010 | 19.32 | 19.40 | 19.26 | 19.28 | 66,475,528 | -0.14(-0.74%) |
Oct 22, 2010 | 19.53 | 19.55 | 19.34 | 19.42 | 33,767,816 | -0.03(-0.17%) |
Oct 21, 2010 | 19.44 | 19.55 | 19.17 | 19.46 | 65,325,900 | +0.08(+0.43%) |
Oct 20, 2010 | 19.33 | 19.44 | 19.21 | 19.37 | 73,531,192 | +0.16(+0.84%) |
Oct 19, 2010 | 19.34 | 19.42 | 19.10 | 19.21 | 86,349,944 | -0.55(-2.79%) |
Oct 18, 2010 | 19.59 | 19.86 | 19.48 | 19.76 | 63,189,264 | +0.21(+1.10%) |
Oct 15, 2010 | 19.41 | 19.55 | 19.31 | 19.55 | 90,095,904 | +0.24(+1.23%) |
Oct 14, 2010 | 19.36 | 19.39 | 19.13 | 19.31 | 67,907,424 | -0.08(-0.43%) |
Oct 13, 2010 | 19.15 | 19.55 | 19.05 | 19.39 | 98,214,936 | +0.39(+2.05%) |
Oct 12, 2010 | 18.87 | 19.08 | 18.70 | 19.00 | 65,484,980 | +0.18(+0.98%) |
Oct 11, 2010 | 18.93 | 18.93 | 18.75 | 18.82 | 36,037,440 | +0.02(+0.08%) |
Oct 08, 2010 | 18.84 | 18.87 | 18.65 | 18.80 | 54,000,244 | +0.03(+0.16%) |
Oct 07, 2010 | 18.84 | 18.94 | 18.58 | 18.77 | 65,395,056 | +0.08(+0.41%) |
Oct 06, 2010 | 18.61 | 18.78 | 18.47 | 18.70 | 65,967,684 | +0.06(+0.33%) |
Oct 05, 2010 | 18.41 | 18.71 | 18.30 | 18.64 | 102,109,280 | +0.34(+1.84%) |
Oct 04, 2010 | 18.34 | 18.36 | 18.20 | 18.30 | 128,211,720 | -0.36(-1.93%) |
Oct 01, 2010 | 18.96 | 19.00 | 18.60 | 18.66 | 81,887,264 | -0.08(-0.45%) |
Sep 30, 2010 | 18.84 | 19.00 | 18.64 | 18.74 | 79,990,712 | -0.01(-0.04%) |
Sep 29, 2010 | 18.85 | 18.87 | 18.67 | 18.75 | 57,893,364 | -0.14(-0.72%) |
Sep 28, 2010 | 18.98 | 19.06 | 18.64 | 18.89 | 73,214,200 | -0.04(-0.22%) |
Sep 27, 2010 | 19.02 | 19.13 | 18.82 | 18.93 | 57,126,168 | -0.03(-0.17%) |
Sep 24, 2010 | 18.86 | 18.98 | 18.81 | 18.96 | 67,876,016 | +0.26(+1.41%) |
Sep 23, 2010 | 18.76 | 18.82 | 18.64 | 18.70 | 60,321,408 | -0.14(-0.73%) |
Sep 22, 2010 | 19.05 | 19.11 | 18.64 | 18.84 | 123,129,888 | -0.41(-2.15%) |
Sep 21, 2010 | 19.46 | 19.46 | 19.19 | 19.25 | 68,825,712 | -0.21(-1.10%) |
Sep 20, 2010 | 19.35 | 19.53 | 19.22 | 19.46 | 65,165,008 | +0.16(+0.83%) |
Sep 17, 2010 | 19.44 | 19.54 | 19.19 | 19.30 | 91,907,856 | +0.08(+0.42%) |
Sep 15, 2010 | 19.21 | 19.30 | 19.07 | 19.22 | 73,433,072 | +0.06(+0.34%) |
Sep 14, 2010 | 19.16 | 19.40 | 19.05 | 19.16 | 113,830,080 | -0.06(-0.32%) |
Sep 13, 2010 | 18.52 | 19.36 | 18.44 | 19.22 | 149,746,560 | +0.96(+5.28%) |
Sep 10, 2010 | 18.35 | 18.39 | 18.21 | 18.25 | 76,166,360 | -0.12(-0.67%) |
Sep 09, 2010 | 18.51 | 18.53 | 18.36 | 18.38 | 60,068,096 | +0.06(+0.33%) |
Sep 08, 2010 | 18.42 | 18.52 | 18.17 | 18.31 | 85,591,288 | -0.02(-0.12%) |
Sep 07, 2010 | 18.44 | 18.60 | 18.31 | 18.34 | 67,844,536 | -0.25(-1.36%) |
Sep 03, 2010 | 18.55 | 18.71 | 18.52 | 18.59 | 83,869,032 | +0.27(+1.46%) |
Sep 02, 2010 | 18.28 | 18.33 | 18.15 | 18.32 | 63,780,372 | +0.03(+0.17%) |
Sep 01, 2010 | 18.12 | 18.33 | 18.02 | 18.29 | 85,054,224 | +0.33(+1.85%) |
Aug 31, 2010 | 18.06 | 18.16 | 17.85 | 17.96 | 86,332,720 | -0.13(-0.74%) |
Aug 30, 2010 | 18.17 | 18.23 | 18.06 | 18.09 | 59,330,816 | -0.22(-1.21%) |
Aug 27, 2010 | 18.28 | 18.38 | 17.99 | 18.31 | 79,629,752 | +0.08(+0.46%) |
Aug 26, 2010 | 18.44 | 18.51 | 18.21 | 18.23 | 64,141,312 | -0.21(-1.16%) |
Aug 25, 2010 | 18.37 | 18.54 | 18.27 | 18.44 | 61,875,000 | +0.05(+0.25%) |
Aug 24, 2010 | 18.44 | 18.64 | 18.37 | 18.40 | 86,917,824 | -0.18(-0.99%) |
Aug 23, 2010 | 18.71 | 18.86 | 18.55 | 18.58 | 67,577,664 | +0.04(+0.21%) |
Aug 20, 2010 | 18.61 | 18.67 | 18.52 | 18.54 | 64,762,324 | -0.16(-0.86%) |
Aug 19, 2010 | 18.84 | 18.93 | 18.53 | 18.71 | 70,639,848 | -0.29(-1.53%) |
Aug 18, 2010 | 18.89 | 19.10 | 18.68 | 19.00 | 60,087,120 | +0.08(+0.44%) |
Aug 17, 2010 | 18.91 | 19.10 | 18.83 | 18.91 | 69,108,536 | +0.26(+1.40%) |
Aug 16, 2010 | 18.55 | 18.74 | 18.50 | 18.65 | 53,788,804 | +0.08(+0.41%) |
Aug 13, 2010 | 18.54 | 18.78 | 18.45 | 18.58 | 59,456,444 | -0.07(-0.37%) |
Aug 12, 2010 | 18.59 | 18.79 | 18.55 | 18.64 | 92,251,152 | -0.28(-1.49%) |
Aug 11, 2010 | 18.79 | 18.96 | 18.70 | 18.93 | 100,727,696 | -0.16(-0.84%) |
Aug 10, 2010 | 19.28 | 19.29 | 18.94 | 19.09 | 114,586,576 | -0.41(-2.11%) |
Aug 09, 2010 | 19.45 | 19.59 | 19.31 | 19.50 | 74,999,840 | +0.05(+0.23%) |
Aug 06, 2010 | 19.17 | 19.46 | 19.05 | 19.45 | 73,540,560 | +0.14(+0.71%) |
Aug 05, 2010 | 19.41 | 19.47 | 19.19 | 19.31 | 85,250,712 | -0.27(-1.40%) |
Aug 04, 2010 | 19.91 | 19.98 | 19.37 | 19.59 | 103,128,488 | -0.33(-1.64%) |
Aug 03, 2010 | 19.95 | 20.06 | 19.77 | 19.92 | 74,497,592 | -0.13(-0.65%) |