Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.41 | 18.14 | 17.40 | 17.93 | 24,110,162 | +0.35(+1.97%) |
Aug 30, 2010 | 17.89 | 17.96 | 17.51 | 17.59 | 18,643,100 | -0.43(-2.38%) |
Aug 27, 2010 | 18.05 | 18.23 | 17.55 | 18.01 | 21,135,282 | +0.04(+0.21%) |
Aug 26, 2010 | 17.98 | 18.24 | 17.77 | 17.98 | 28,498,566 | +0.23(+1.28%) |
Aug 25, 2010 | 17.14 | 17.84 | 17.09 | 17.75 | 20,049,336 | +0.42(+2.45%) |
Aug 24, 2010 | 17.94 | 17.95 | 17.29 | 17.33 | 36,478,204 | -0.80(-4.43%) |
Aug 23, 2010 | 18.64 | 18.93 | 18.07 | 18.13 | 26,871,550 | -0.44(-2.35%) |
Aug 20, 2010 | 18.24 | 18.68 | 18.22 | 18.57 | 24,225,984 | +0.25(+1.34%) |
Aug 19, 2010 | 17.68 | 18.54 | 17.66 | 18.32 | 46,570,444 | +0.36(+2.02%) |
Aug 18, 2010 | 18.43 | 18.59 | 17.91 | 17.96 | 59,336,604 | -1.04(-5.47%) |
Aug 17, 2010 | 19.93 | 20.13 | 18.94 | 19.00 | 59,518,240 | -0.61(-3.10%) |
Aug 16, 2010 | 18.81 | 19.70 | 18.67 | 19.60 | 42,667,840 | +0.71(+3.75%) |
Aug 13, 2010 | 18.92 | 19.20 | 18.61 | 18.89 | 47,231,124 | -0.11(-0.59%) |
Aug 12, 2010 | 17.78 | 19.11 | 17.72 | 19.01 | 71,959,112 | +0.94(+5.20%) |
Aug 11, 2010 | 17.43 | 18.35 | 17.34 | 18.07 | 71,348,680 | +0.21(+1.17%) |
Aug 10, 2010 | 16.20 | 18.07 | 16.17 | 17.86 | 90,988,184 | +1.16(+6.94%) |
Aug 09, 2010 | 16.86 | 16.99 | 16.37 | 16.70 | 21,420,420 | -0.20(-1.20%) |
Aug 06, 2010 | 15.53 | 16.96 | 15.41 | 16.90 | 48,703,448 | +1.11(+7.05%) |
Aug 05, 2010 | 15.32 | 15.81 | 15.07 | 15.79 | 24,295,654 | +0.34(+2.22%) |
Aug 04, 2010 | 15.00 | 15.50 | 14.96 | 15.45 | 24,246,172 | +0.53(+3.56%) |
Aug 03, 2010 | 14.44 | 14.96 | 14.10 | 14.92 | 30,139,710 | +0.36(+2.48%) |
Aug 02, 2010 | 14.86 | 15.00 | 14.42 | 14.55 | 24,295,500 | -0.10(-0.65%) |
Jul 30, 2010 | 14.24 | 14.74 | 14.08 | 14.65 | 30,706,668 | +0.65(+4.62%) |
Jul 29, 2010 | 14.36 | 14.45 | 13.62 | 14.00 | 35,393,140 | -0.33(-2.28%) |
Jul 28, 2010 | 14.83 | 14.91 | 14.24 | 14.33 | 34,626,360 | -0.54(-3.63%) |
Jul 27, 2010 | 15.00 | 15.07 | 14.65 | 14.87 | 22,698,786 | +0.19(+1.26%) |
Jul 26, 2010 | 15.50 | 15.57 | 14.51 | 14.68 | 32,723,158 | -0.70(-4.56%) |
Jul 23, 2010 | 15.00 | 15.54 | 14.60 | 15.39 | 33,513,968 | +0.59(+4.00%) |
Jul 22, 2010 | 15.64 | 16.07 | 14.54 | 14.79 | 95,363,632 | -2.30(-13.45%) |
Jul 21, 2010 | 17.44 | 17.66 | 16.98 | 17.09 | 32,890,716 | -0.11(-0.61%) |
Jul 20, 2010 | 16.74 | 17.27 | 16.36 | 17.20 | 17,620,862 | +0.21(+1.25%) |
Jul 19, 2010 | 16.82 | 17.16 | 16.45 | 16.99 | 13,229,824 | +0.07(+0.43%) |
Jul 16, 2010 | 17.24 | 17.28 | 16.82 | 16.91 | 14,472,674 | -0.39(-2.25%) |
Jul 15, 2010 | 17.38 | 17.46 | 17.03 | 17.30 | 15,295,321 | -0.27(-1.54%) |
Jul 14, 2010 | 17.22 | 17.71 | 17.01 | 17.57 | 13,640,031 | +0.30(+1.72%) |
Jul 13, 2010 | 17.35 | 17.39 | 16.84 | 17.27 | 17,571,476 | +0.22(+1.29%) |
Jul 12, 2010 | 16.85 | 17.21 | 16.73 | 17.05 | 13,405,867 | +0.26(+1.57%) |
Jul 09, 2010 | 16.60 | 16.83 | 16.33 | 16.79 | 12,737,458 | +0.08(+0.47%) |
Jul 08, 2010 | 17.15 | 17.54 | 16.46 | 16.71 | 26,282,360 | -0.22(-1.27%) |
Jul 07, 2010 | 15.55 | 16.93 | 15.33 | 16.93 | 28,477,126 | +1.60(+10.46%) |
Jul 06, 2010 | 15.63 | 15.92 | 15.18 | 15.32 | 15,771,783 | +0.03(+0.18%) |
Jul 02, 2010 | 15.81 | 15.92 | 15.19 | 15.30 | 11,221,615 | -0.37(-2.35%) |
Jul 01, 2010 | 15.54 | 15.78 | 14.75 | 15.67 | 22,759,154 | +0.14(+0.93%) |
Jun 30, 2010 | 15.71 | 16.18 | 15.43 | 15.52 | 26,103,664 | -0.56(-3.49%) |
Jun 29, 2010 | 16.49 | 16.55 | 16.01 | 16.08 | 20,323,618 | -0.77(-4.58%) |
Jun 25, 2010 | 16.49 | 16.95 | 16.07 | 16.85 | 18,132,086 | +0.39(+2.37%) |
Jun 24, 2010 | 16.70 | 16.84 | 16.37 | 16.46 | 13,636,629 | -0.36(-2.14%) |
Jun 23, 2010 | 16.82 | 17.00 | 16.29 | 16.82 | 14,732,066 | +0.19(+1.15%) |
Jun 22, 2010 | 17.07 | 17.20 | 16.30 | 16.63 | 27,732,948 | -0.37(-2.15%) |
Jun 21, 2010 | 18.01 | 18.10 | 16.77 | 17.00 | 26,079,716 | -1.06(-5.88%) |
Jun 18, 2010 | 17.99 | 18.16 | 17.79 | 18.06 | 17,450,418 | +0.08(+0.44%) |
Jun 17, 2010 | 17.94 | 18.26 | 17.77 | 17.98 | 18,612,804 | +0.17(+0.95%) |
Jun 16, 2010 | 17.54 | 18.00 | 17.15 | 17.81 | 30,639,174 | +0.17(+0.95%) |
Jun 15, 2010 | 17.86 | 17.88 | 17.46 | 17.64 | 31,699,806 | -0.47(-2.61%) |
Jun 14, 2010 | 17.63 | 18.28 | 17.54 | 18.12 | 34,782,500 | +0.87(+5.07%) |
Jun 11, 2010 | 16.78 | 17.36 | 16.66 | 17.24 | 28,694,566 | +0.29(+1.71%) |
Jun 10, 2010 | 16.86 | 17.13 | 16.62 | 16.95 | 24,767,714 | +0.46(+2.80%) |
Jun 09, 2010 | 16.14 | 16.84 | 16.03 | 16.49 | 39,730,948 | +0.73(+4.62%) |
Jun 08, 2010 | 15.87 | 16.07 | 15.33 | 15.76 | 23,911,782 | +0.17(+1.07%) |
Jun 07, 2010 | 15.69 | 16.18 | 15.32 | 15.59 | 26,212,374 | -0.09(-0.56%) |
Jun 04, 2010 | 15.70 | 16.39 | 15.36 | 15.68 | 21,745,142 | -0.30(-1.85%) |
Jun 03, 2010 | 15.99 | 16.38 | 15.70 | 15.98 | 18,261,110 | +0.15(+0.97%) |
Jun 02, 2010 | 15.56 | 15.87 | 14.97 | 15.83 | 18,313,686 | +0.50(+3.25%) |