Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.38 | 17.50 | 17.19 | 17.39 | 30,535 | -0.18(-1.02%) |
Aug 30, 2010 | 17.76 | 18.00 | 17.57 | 17.57 | 15,515,439 | +0.13(+0.74%) |
Aug 27, 2010 | 17.44 | 17.85 | 17.29 | 17.44 | 20,887,066 | -0.20(-1.16%) |
Aug 26, 2010 | 17.83 | 18.04 | 17.57 | 17.65 | 11,349 | +0.08(+0.48%) |
Aug 25, 2010 | 17.12 | 17.59 | 17.02 | 17.56 | 7,783 | +0.16(+0.94%) |
Aug 24, 2010 | 17.41 | 17.56 | 17.19 | 17.40 | 30,580 | -0.60(-3.32%) |
Aug 23, 2010 | 18.15 | 18.39 | 17.99 | 18.00 | 18,572,672 | -0.14(-0.77%) |
Aug 20, 2010 | 18.06 | 18.15 | 17.70 | 18.14 | 24,958,272 | +0.08(+0.44%) |
Aug 19, 2010 | 18.43 | 18.50 | 18.03 | 18.06 | 13,051 | -0.53(-2.84%) |
Aug 18, 2010 | 18.82 | 18.84 | 18.46 | 18.59 | 65,033 | -0.37(-1.97%) |
Aug 17, 2010 | 19.02 | 19.14 | 18.79 | 18.96 | 7,706 | -0.17(-0.91%) |
Aug 16, 2010 | 19.14 | 19.36 | 19.01 | 19.13 | 21,578,922 | -0.26(-1.36%) |
Aug 13, 2010 | 19.40 | 19.72 | 18.81 | 19.40 | 34,541,664 | +0.27(+1.43%) |
Aug 12, 2010 | 18.78 | 19.16 | 18.68 | 19.12 | 25,182,428 | -0.20(-1.06%) |
Aug 11, 2010 | 19.42 | 19.43 | 19.23 | 19.33 | 55,235 | -0.57(-2.85%) |
Aug 10, 2010 | 19.90 | 20.06 | 19.62 | 19.90 | 11,742 | -0.46(-2.28%) |
Aug 09, 2010 | 20.71 | 20.72 | 20.35 | 20.36 | 36,727,292 | -0.23(-1.14%) |
Aug 06, 2010 | 20.59 | 20.68 | 20.23 | 20.59 | 58,527,964 | +0.32(+1.60%) |
Aug 05, 2010 | 20.05 | 20.30 | 19.90 | 20.27 | 48,970,140 | +0.64(+3.27%) |
Aug 04, 2010 | 19.82 | 20.25 | 19.53 | 19.63 | 63,959 | -0.30(-1.52%) |
Aug 03, 2010 | 19.62 | 19.93 | 19.49 | 19.93 | 24,595 | +0.29(+1.47%) |
Aug 02, 2010 | 19.43 | 19.71 | 19.41 | 19.64 | 33,956,588 | +0.47(+2.47%) |
Jul 30, 2010 | 19.17 | 19.25 | 18.95 | 19.17 | 26,361,404 | +0.00(+0.00%) |
Jul 29, 2010 | 19.01 | 19.38 | 18.98 | 19.17 | 23,762 | +0.38(+2.01%) |
Jul 28, 2010 | 18.61 | 18.98 | 18.60 | 18.79 | 17,107 | -0.14(-0.76%) |
Jul 27, 2010 | 19.21 | 19.21 | 18.60 | 18.93 | 61,256 | -0.32(-1.68%) |
Jul 26, 2010 | 18.90 | 19.43 | 18.80 | 19.26 | 67,242,984 | +0.89(+4.86%) |
Jul 23, 2010 | 18.25 | 18.38 | 18.02 | 18.37 | 33,359,388 | +0.31(+1.74%) |
Jul 22, 2010 | 18.17 | 18.29 | 17.95 | 18.05 | 37,755 | +0.05(+0.28%) |
Jul 21, 2010 | 18.24 | 18.26 | 17.77 | 18.00 | 55,508,392 | +0.46(+2.64%) |
Jul 20, 2010 | 17.39 | 17.93 | 17.33 | 17.54 | 193,577 | -0.27(-1.54%) |
Jul 19, 2010 | 17.94 | 17.98 | 17.23 | 17.81 | 111,256,104 | -0.67(-3.64%) |
Jul 16, 2010 | 18.49 | 19.20 | 18.47 | 18.49 | 101,363,008 | -0.88(-4.55%) |
Jul 15, 2010 | 18.28 | 19.84 | 18.19 | 19.37 | 151,083,952 | +1.34(+7.44%) |
Jul 14, 2010 | 18.05 | 18.36 | 17.79 | 18.03 | 686,919 | -0.35(-1.90%) |
Jul 13, 2010 | 18.79 | 18.81 | 17.79 | 18.38 | 186,687 | +0.37(+2.05%) |
Jul 12, 2010 | 17.76 | 18.44 | 17.65 | 18.01 | 143,802,336 | +1.04(+6.14%) |
Jul 09, 2010 | 16.97 | 17.03 | 16.00 | 16.97 | 97,247,032 | +0.15(+0.92%) |
Jul 08, 2010 | 16.84 | 16.89 | 16.42 | 16.81 | 69,410 | +0.27(+1.66%) |
Jul 07, 2010 | 16.31 | 16.55 | 16.04 | 16.54 | 109,014,872 | +0.64(+4.01%) |
Jul 06, 2010 | 15.46 | 15.90 | 15.32 | 15.90 | 238,489 | +1.28(+8.72%) |
Jul 02, 2010 | 14.62 | 14.90 | 14.44 | 14.62 | 63,185,516 | -0.02(-0.14%) |
Jul 01, 2010 | 14.88 | 15.16 | 14.35 | 14.64 | 21,829 | +0.25(+1.77%) |
Jun 30, 2010 | 14.32 | 14.52 | 14.03 | 14.39 | 56,086 | +0.61(+4.45%) |
Jun 29, 2010 | 13.61 | 14.03 | 13.43 | 13.78 | 56,257 | +0.31(+2.33%) |
Jun 25, 2010 | 13.46 | 13.99 | 13.37 | 13.46 | 187,360,928 | -0.86(-5.98%) |
Jun 24, 2010 | 14.95 | 14.95 | 14.23 | 14.32 | 112,689 | -0.46(-3.13%) |
Jun 23, 2010 | 15.03 | 15.09 | 14.70 | 14.78 | 117,639,976 | -0.01(-0.03%) |
Jun 22, 2010 | 14.74 | 15.33 | 14.63 | 14.79 | 103,236 | -0.32(-2.14%) |
Jun 21, 2010 | 15.27 | 15.54 | 15.00 | 15.11 | 131,162,336 | -0.71(-4.50%) |
Jun 18, 2010 | 15.82 | 16.21 | 15.65 | 15.82 | 166,789,856 | +0.02(+0.16%) |
Jun 17, 2010 | 16.04 | 16.17 | 15.57 | 15.80 | 223,478,832 | -0.07(-0.44%) |
Jun 16, 2010 | 14.90 | 16.44 | 14.74 | 15.87 | 644,863 | +0.22(+1.43%) |
Jun 15, 2010 | 15.24 | 16.01 | 14.87 | 15.65 | 2,965,633 | +0.36(+2.38%) |
Jun 14, 2010 | 16.14 | 16.24 | 15.23 | 15.28 | 226,037,856 | -1.64(-9.71%) |
Jun 11, 2010 | 16.97 | 17.17 | 16.57 | 16.93 | 266,649,104 | +0.59(+3.63%) |
Jun 10, 2010 | 16.02 | 16.46 | 15.39 | 16.33 | 303,770 | +1.78(+12.26%) |
Jun 09, 2010 | 16.92 | 17.17 | 14.45 | 14.55 | 482,469,536 | -2.73(-15.80%) |
Jun 08, 2010 | 17.85 | 18.00 | 17.02 | 17.28 | 229,486 | -1.04(-5.66%) |
Jun 07, 2010 | 19.00 | 19.00 | 18.26 | 18.32 | 88,799,296 | -0.20(-1.08%) |
Jun 04, 2010 | 18.52 | 19.43 | 18.47 | 18.52 | 125,590,512 | -0.90(-4.64%) |
Jun 03, 2010 | 19.42 | 19.64 | 18.50 | 19.42 | 181,248,160 | +0.65(+3.48%) |
Jun 02, 2010 | 18.57 | 19.02 | 18.17 | 18.76 | 180,741,728 | +0.57(+3.12%) |