Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.21 | 19.37 | 18.92 | 19.31 | 48,468,556 | +0.55(+2.93%) |
Sep 29, 2010 | 18.42 | 18.90 | 18.61 | 18.76 | 19,933 | +0.33(+1.81%) |
Sep 28, 2010 | 17.93 | 18.66 | 17.75 | 18.42 | 30,116 | +0.27(+1.50%) |
Sep 27, 2010 | 18.00 | 18.22 | 17.93 | 18.15 | 21,484,128 | +0.12(+0.65%) |
Sep 24, 2010 | 17.94 | 18.07 | 17.92 | 18.03 | 13,873,077 | +0.15(+0.87%) |
Sep 23, 2010 | 17.80 | 17.98 | 17.74 | 17.88 | 1,810 | +0.02(+0.11%) |
Sep 22, 2010 | 17.97 | 18.12 | 17.85 | 17.86 | 13,488,893 | -0.23(-1.30%) |
Sep 21, 2010 | 18.18 | 18.28 | 17.98 | 18.10 | 571 | -0.04(-0.23%) |
Sep 20, 2010 | 17.99 | 18.18 | 17.87 | 18.14 | 17,954,670 | +0.30(+1.71%) |
Sep 17, 2010 | 17.83 | 17.94 | 17.58 | 17.83 | 14,763,655 | -0.07(-0.39%) |
Sep 15, 2010 | 17.86 | 17.94 | 17.71 | 17.90 | 14,563,270 | -0.16(-0.88%) |
Sep 14, 2010 | 18.05 | 18.22 | 18.03 | 18.06 | 1,413 | +0.08(+0.44%) |
Sep 13, 2010 | 17.98 | 18.08 | 17.88 | 17.98 | 18,231,690 | +0.06(+0.34%) |
Sep 10, 2010 | 17.79 | 17.96 | 17.73 | 17.92 | 16,433,305 | +0.09(+0.53%) |
Sep 09, 2010 | 18.12 | 18.13 | 17.71 | 17.83 | 3,523 | -0.16(-0.91%) |
Sep 08, 2010 | 17.95 | 18.09 | 17.92 | 17.99 | 16,126 | +0.55(+3.17%) |
Sep 07, 2010 | 17.68 | 17.70 | 17.41 | 17.44 | 5,118 | -0.11(-0.64%) |
Sep 03, 2010 | 17.21 | 17.55 | 17.21 | 17.55 | 20,421,280 | +0.40(+2.35%) |
Sep 02, 2010 | 16.89 | 17.15 | 16.89 | 17.15 | 11,274 | +0.19(+1.13%) |
Sep 01, 2010 | 16.83 | 17.02 | 16.73 | 16.96 | 20,140,296 | +0.59(+3.58%) |
Aug 31, 2010 | 16.36 | 16.47 | 16.18 | 16.37 | 32,447 | -0.17(-1.02%) |
Aug 30, 2010 | 16.71 | 16.94 | 16.53 | 16.54 | 16,486,447 | +0.12(+0.74%) |
Aug 27, 2010 | 16.42 | 16.80 | 16.28 | 16.42 | 22,194,248 | -0.19(-1.16%) |
Aug 26, 2010 | 16.78 | 16.97 | 16.54 | 16.61 | 12,059 | +0.08(+0.48%) |
Aug 25, 2010 | 16.11 | 16.56 | 16.02 | 16.53 | 8,270 | +0.15(+0.95%) |
Aug 24, 2010 | 16.39 | 16.53 | 16.18 | 16.37 | 32,493 | -0.56(-3.32%) |
Aug 23, 2010 | 17.08 | 17.31 | 16.93 | 16.94 | 19,735,012 | -0.13(-0.77%) |
Aug 20, 2010 | 16.99 | 17.08 | 16.66 | 17.07 | 26,520,244 | +0.07(+0.44%) |
Aug 19, 2010 | 17.35 | 17.41 | 16.97 | 16.99 | 13,868 | -0.50(-2.84%) |
Aug 18, 2010 | 17.71 | 17.73 | 17.37 | 17.49 | 69,103 | -0.35(-1.97%) |
Aug 17, 2010 | 17.90 | 18.01 | 17.68 | 17.84 | 8,189 | -0.16(-0.91%) |
Aug 16, 2010 | 18.02 | 18.22 | 17.89 | 18.01 | 22,929,402 | -0.25(-1.36%) |
Aug 13, 2010 | 18.25 | 18.56 | 17.70 | 18.25 | 36,703,396 | +0.26(+1.43%) |
Aug 12, 2010 | 17.67 | 18.03 | 17.58 | 18.00 | 26,758,428 | -0.19(-1.06%) |
Aug 11, 2010 | 18.27 | 18.29 | 18.10 | 18.19 | 58,692 | -0.53(-2.86%) |
Aug 10, 2010 | 18.73 | 18.87 | 18.47 | 18.72 | 12,477 | -0.44(-2.28%) |
Aug 09, 2010 | 19.49 | 19.50 | 19.16 | 19.16 | 39,025,808 | -0.22(-1.14%) |
Aug 06, 2010 | 19.38 | 19.46 | 19.04 | 19.38 | 62,190,840 | +0.30(+1.60%) |
Aug 05, 2010 | 18.86 | 19.11 | 18.73 | 19.08 | 52,034,856 | +0.60(+3.27%) |
Aug 04, 2010 | 18.65 | 19.06 | 18.38 | 18.47 | 67,962 | -0.29(-1.52%) |
Aug 03, 2010 | 18.47 | 18.76 | 18.34 | 18.76 | 26,134 | +0.27(+1.47%) |
Aug 02, 2010 | 18.29 | 18.55 | 18.26 | 18.48 | 36,081,704 | +0.45(+2.47%) |
Jul 30, 2010 | 18.04 | 18.11 | 17.83 | 18.04 | 28,011,188 | +0.00(+0.00%) |
Jul 29, 2010 | 17.89 | 18.24 | 17.87 | 18.04 | 25,249 | +0.36(+2.02%) |
Jul 28, 2010 | 17.51 | 17.87 | 17.50 | 17.68 | 18,178 | -0.14(-0.76%) |
Jul 27, 2010 | 18.08 | 18.08 | 17.50 | 17.82 | 65,090 | -0.30(-1.68%) |
Jul 26, 2010 | 17.79 | 18.29 | 17.70 | 18.12 | 71,451,272 | +0.84(+4.86%) |
Jul 23, 2010 | 17.17 | 17.29 | 16.96 | 17.28 | 35,447,128 | +0.30(+1.74%) |
Jul 22, 2010 | 17.10 | 17.21 | 16.90 | 16.99 | 40,117 | +0.05(+0.28%) |
Jul 21, 2010 | 17.17 | 17.19 | 16.73 | 16.94 | 58,982,288 | +0.44(+2.64%) |
Jul 20, 2010 | 16.37 | 16.87 | 16.31 | 16.51 | 205,692 | -0.26(-1.54%) |
Jul 19, 2010 | 16.88 | 16.92 | 16.22 | 16.76 | 118,218,872 | -0.63(-3.64%) |
Jul 16, 2010 | 17.40 | 18.07 | 17.38 | 17.40 | 107,706,640 | -0.83(-4.55%) |
Jul 15, 2010 | 17.20 | 18.67 | 17.12 | 18.23 | 160,539,296 | +1.26(+7.44%) |
Jul 14, 2010 | 16.99 | 17.28 | 16.74 | 16.97 | 729,909 | -0.33(-1.90%) |
Jul 13, 2010 | 17.69 | 17.71 | 16.75 | 17.29 | 198,371 | +0.35(+2.05%) |
Jul 12, 2010 | 16.71 | 17.35 | 16.61 | 16.95 | 152,801,952 | +0.98(+6.14%) |
Jul 09, 2010 | 15.97 | 16.02 | 15.06 | 15.97 | 103,333,072 | +0.15(+0.92%) |
Jul 08, 2010 | 15.84 | 15.90 | 15.45 | 15.82 | 73,754 | +0.26(+1.66%) |
Jul 07, 2010 | 15.35 | 15.58 | 15.09 | 15.56 | 115,837,384 | +0.60(+4.01%) |
Jul 06, 2010 | 14.55 | 14.96 | 14.41 | 14.96 | 253,415 | +1.20(+8.72%) |
Jul 02, 2010 | 13.76 | 14.03 | 13.59 | 13.76 | 67,139,872 | -0.02(-0.14%) |