Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.90 | 19.07 | 18.71 | 18.81 | 79,701,280 | -0.01(-0.04%) |
Sep 29, 2010 | 18.92 | 18.94 | 18.74 | 18.82 | 57,683,888 | -0.14(-0.72%) |
Sep 28, 2010 | 19.05 | 19.13 | 18.70 | 18.96 | 72,949,288 | -0.04(-0.22%) |
Sep 27, 2010 | 19.09 | 19.20 | 18.89 | 19.00 | 56,919,468 | -0.03(-0.17%) |
Sep 24, 2010 | 18.93 | 19.05 | 18.88 | 19.03 | 67,630,416 | +0.27(+1.41%) |
Sep 23, 2010 | 18.83 | 18.89 | 18.71 | 18.77 | 60,103,148 | -0.14(-0.73%) |
Sep 22, 2010 | 19.12 | 19.18 | 18.71 | 18.90 | 122,684,376 | -0.41(-2.15%) |
Sep 21, 2010 | 19.53 | 19.53 | 19.26 | 19.32 | 68,576,680 | -0.22(-1.10%) |
Sep 20, 2010 | 19.42 | 19.60 | 19.29 | 19.53 | 64,929,220 | +0.16(+0.83%) |
Sep 17, 2010 | 19.51 | 19.61 | 19.26 | 19.37 | 91,575,312 | +0.08(+0.42%) |
Sep 15, 2010 | 19.28 | 19.37 | 19.14 | 19.29 | 73,167,376 | +0.07(+0.34%) |
Sep 14, 2010 | 19.23 | 19.47 | 19.12 | 19.23 | 113,418,216 | -0.06(-0.32%) |
Sep 13, 2010 | 18.59 | 19.43 | 18.50 | 19.29 | 149,204,736 | +0.97(+5.28%) |
Sep 10, 2010 | 18.42 | 18.46 | 18.27 | 18.32 | 75,890,768 | -0.12(-0.67%) |
Sep 09, 2010 | 18.58 | 18.60 | 18.43 | 18.44 | 59,850,752 | +0.06(+0.33%) |
Sep 08, 2010 | 18.49 | 18.59 | 18.24 | 18.38 | 85,281,592 | -0.02(-0.12%) |
Sep 07, 2010 | 18.51 | 18.67 | 18.37 | 18.40 | 67,599,056 | -0.25(-1.36%) |
Sep 03, 2010 | 18.62 | 18.78 | 18.59 | 18.66 | 83,565,568 | +0.27(+1.46%) |
Sep 02, 2010 | 18.34 | 18.40 | 18.21 | 18.39 | 63,549,596 | +0.03(+0.17%) |
Sep 01, 2010 | 18.18 | 18.40 | 18.08 | 18.36 | 84,746,472 | +0.33(+1.85%) |
Aug 31, 2010 | 18.13 | 18.23 | 17.91 | 18.02 | 86,020,344 | -0.13(-0.74%) |
Aug 30, 2010 | 18.24 | 18.30 | 18.13 | 18.16 | 59,116,140 | -0.22(-1.21%) |
Aug 27, 2010 | 18.34 | 18.45 | 18.06 | 18.38 | 79,341,632 | +0.08(+0.46%) |
Aug 26, 2010 | 18.50 | 18.58 | 18.27 | 18.30 | 63,909,228 | -0.22(-1.16%) |
Aug 25, 2010 | 18.44 | 18.60 | 18.34 | 18.51 | 61,651,120 | +0.05(+0.25%) |
Aug 24, 2010 | 18.50 | 18.70 | 18.44 | 18.47 | 86,603,328 | -0.18(-0.99%) |
Aug 23, 2010 | 18.77 | 18.93 | 18.62 | 18.65 | 67,333,152 | +0.04(+0.21%) |
Aug 20, 2010 | 18.67 | 18.74 | 18.59 | 18.61 | 64,527,996 | -0.16(-0.86%) |
Aug 19, 2010 | 18.91 | 19.00 | 18.60 | 18.77 | 70,384,256 | -0.29(-1.53%) |
Aug 18, 2010 | 18.96 | 19.16 | 18.75 | 19.06 | 59,869,708 | +0.08(+0.45%) |
Aug 17, 2010 | 18.98 | 19.17 | 18.90 | 18.98 | 68,858,488 | +0.26(+1.39%) |
Aug 16, 2010 | 18.61 | 18.80 | 18.57 | 18.72 | 53,594,192 | +0.08(+0.41%) |
Aug 13, 2010 | 18.60 | 18.85 | 18.52 | 18.64 | 59,241,328 | -0.07(-0.37%) |
Aug 12, 2010 | 18.66 | 18.86 | 18.61 | 18.71 | 91,917,384 | -0.28(-1.49%) |
Aug 11, 2010 | 18.86 | 19.02 | 18.77 | 18.99 | 100,363,248 | -0.16(-0.84%) |
Aug 10, 2010 | 19.35 | 19.36 | 19.01 | 19.15 | 114,171,992 | -0.41(-2.11%) |
Aug 09, 2010 | 19.52 | 19.66 | 19.38 | 19.57 | 74,728,488 | +0.05(+0.24%) |
Aug 06, 2010 | 19.24 | 19.53 | 19.12 | 19.52 | 73,274,488 | +0.14(+0.71%) |
Aug 05, 2010 | 19.48 | 19.54 | 19.26 | 19.38 | 84,942,264 | -0.27(-1.40%) |
Aug 04, 2010 | 19.98 | 20.05 | 19.44 | 19.66 | 102,755,360 | -0.33(-1.64%) |
Aug 03, 2010 | 20.02 | 20.13 | 19.84 | 19.99 | 74,228,056 | -0.13(-0.65%) |
Aug 02, 2010 | 19.86 | 20.16 | 19.67 | 20.12 | 71,894,480 | +0.40(+2.01%) |
Jul 30, 2010 | 19.67 | 19.74 | 19.37 | 19.72 | 109,331,328 | -0.17(-0.85%) |
Jul 29, 2010 | 19.96 | 20.18 | 19.56 | 19.89 | 90,881,544 | +0.06(+0.31%) |
Jul 28, 2010 | 19.92 | 20.01 | 19.74 | 19.83 | 91,582,432 | -0.16(-0.80%) |
Jul 27, 2010 | 19.97 | 20.05 | 19.83 | 19.99 | 79,409,200 | +0.05(+0.23%) |
Jul 26, 2010 | 19.76 | 20.02 | 19.71 | 19.94 | 88,014,264 | +0.22(+1.12%) |
Jul 23, 2010 | 19.74 | 19.88 | 19.29 | 19.72 | 142,032,304 | -0.02(-0.12%) |
Jul 22, 2010 | 19.49 | 19.86 | 19.46 | 19.74 | 95,434,912 | +0.55(+2.87%) |
Jul 21, 2010 | 19.56 | 19.60 | 19.08 | 19.19 | 95,859,336 | -0.27(-1.41%) |
Jul 20, 2010 | 18.99 | 19.47 | 18.87 | 19.47 | 59,567,928 | +0.19(+0.99%) |
Jul 19, 2010 | 19.07 | 19.33 | 19.03 | 19.28 | 48,998,460 | +0.26(+1.37%) |
Jul 16, 2010 | 19.49 | 19.59 | 19.01 | 19.02 | 85,157,544 | -0.47(-2.43%) |
Jul 15, 2010 | 19.48 | 19.55 | 19.09 | 19.49 | 74,508,104 | +0.05(+0.28%) |
Jul 14, 2010 | 19.48 | 19.57 | 19.19 | 19.44 | 95,255,536 | +0.24(+1.23%) |
Jul 13, 2010 | 19.21 | 19.33 | 19.02 | 19.20 | 80,941,840 | +0.23(+1.21%) |
Jul 12, 2010 | 18.67 | 19.02 | 18.66 | 18.97 | 65,247,068 | +0.43(+2.31%) |
Jul 09, 2010 | 18.59 | 18.65 | 18.45 | 18.54 | 70,428,944 | -0.11(-0.57%) |
Jul 08, 2010 | 18.80 | 18.81 | 18.32 | 18.65 | 66,432,388 | +0.08(+0.45%) |
Jul 07, 2010 | 18.20 | 18.58 | 18.04 | 18.57 | 107,262,520 | +0.37(+2.02%) |
Jul 06, 2010 | 18.11 | 18.41 | 18.02 | 18.20 | 96,310,656 | +0.42(+2.36%) |
Jul 02, 2010 | 17.85 | 17.94 | 17.61 | 17.78 | 81,786,952 | +0.08(+0.48%) |