Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 19.79 | 20.08 | 19.60 | 20.04 | 72,155,544 | +0.40(+2.01%) |
Jul 30, 2010 | 19.60 | 19.67 | 19.30 | 19.65 | 109,728,336 | -0.17(-0.85%) |
Jul 29, 2010 | 19.89 | 20.11 | 19.49 | 19.82 | 91,211,560 | +0.06(+0.31%) |
Jul 28, 2010 | 19.85 | 19.94 | 19.66 | 19.76 | 91,914,984 | -0.16(-0.80%) |
Jul 27, 2010 | 19.90 | 19.98 | 19.76 | 19.92 | 79,697,552 | +0.05(+0.23%) |
Jul 26, 2010 | 19.69 | 19.95 | 19.64 | 19.87 | 88,333,864 | +0.22(+1.12%) |
Jul 23, 2010 | 19.67 | 19.81 | 19.22 | 19.65 | 142,548,064 | -0.02(-0.12%) |
Jul 22, 2010 | 19.42 | 19.79 | 19.39 | 19.67 | 95,781,456 | +0.55(+2.87%) |
Jul 21, 2010 | 19.49 | 19.53 | 19.01 | 19.12 | 96,207,424 | -0.27(-1.41%) |
Jul 20, 2010 | 18.93 | 19.40 | 18.80 | 19.40 | 59,784,232 | +0.19(+0.99%) |
Jul 19, 2010 | 19.00 | 19.26 | 18.96 | 19.21 | 49,176,384 | +0.26(+1.37%) |
Jul 16, 2010 | 19.42 | 19.52 | 18.94 | 18.95 | 85,466,768 | -0.47(-2.43%) |
Jul 15, 2010 | 19.41 | 19.48 | 19.02 | 19.42 | 74,778,656 | +0.05(+0.28%) |
Jul 14, 2010 | 19.41 | 19.50 | 19.12 | 19.37 | 95,601,424 | +0.24(+1.23%) |
Jul 13, 2010 | 19.14 | 19.26 | 18.96 | 19.13 | 81,235,760 | +0.23(+1.21%) |
Jul 12, 2010 | 18.60 | 18.95 | 18.59 | 18.90 | 65,483,996 | +0.43(+2.31%) |
Jul 09, 2010 | 18.52 | 18.58 | 18.39 | 18.48 | 70,684,688 | -0.11(-0.57%) |
Jul 08, 2010 | 18.73 | 18.74 | 18.25 | 18.58 | 66,673,616 | +0.08(+0.45%) |
Jul 07, 2010 | 18.13 | 18.51 | 17.97 | 18.50 | 107,652,016 | +0.37(+2.02%) |
Jul 06, 2010 | 18.04 | 18.34 | 17.95 | 18.13 | 96,660,384 | +0.42(+2.36%) |
Jul 02, 2010 | 17.78 | 17.88 | 17.55 | 17.72 | 82,083,936 | +0.08(+0.48%) |
Jul 01, 2010 | 17.58 | 17.75 | 17.30 | 17.63 | 121,144,616 | +0.11(+0.65%) |
Jun 30, 2010 | 17.74 | 18.03 | 17.47 | 17.52 | 106,405,160 | -0.23(-1.29%) |
Jun 29, 2010 | 18.37 | 18.42 | 17.59 | 17.75 | 157,303,888 | -0.93(-4.98%) |
Jun 25, 2010 | 19.07 | 19.12 | 18.51 | 18.68 | 205,253,248 | -0.36(-1.87%) |
Jun 24, 2010 | 19.38 | 19.58 | 18.98 | 19.03 | 111,972,856 | -0.23(-1.22%) |
Jun 23, 2010 | 19.63 | 19.63 | 19.20 | 19.27 | 80,734,288 | -0.35(-1.79%) |
Jun 22, 2010 | 19.92 | 20.14 | 19.61 | 19.62 | 73,540,424 | -0.14(-0.69%) |
Jun 21, 2010 | 20.39 | 20.47 | 19.71 | 19.76 | 71,741,936 | -0.37(-1.85%) |
Jun 18, 2010 | 20.08 | 20.20 | 19.92 | 20.13 | 68,409,472 | +0.05(+0.27%) |
Jun 17, 2010 | 20.22 | 20.30 | 19.82 | 20.08 | 63,045,316 | +0.04(+0.19%) |
Jun 16, 2010 | 20.15 | 20.23 | 19.97 | 20.04 | 63,967,352 | -0.20(-0.99%) |
Jun 15, 2010 | 19.60 | 20.29 | 19.60 | 20.24 | 107,228,984 | +0.83(+4.27%) |
Jun 14, 2010 | 19.69 | 19.76 | 19.39 | 19.41 | 66,934,272 | -0.13(-0.64%) |
Jun 11, 2010 | 19.06 | 19.58 | 18.86 | 19.53 | 89,395,192 | +0.50(+2.64%) |
Jun 10, 2010 | 19.13 | 19.15 | 18.86 | 19.03 | 103,602,448 | +0.16(+0.85%) |
Jun 09, 2010 | 19.20 | 19.43 | 18.84 | 18.87 | 115,298,848 | -0.24(-1.27%) |
Jun 08, 2010 | 19.22 | 19.23 | 18.77 | 19.12 | 114,562,832 | -0.14(-0.71%) |
Jun 07, 2010 | 19.66 | 19.66 | 19.21 | 19.25 | 105,613,232 | -0.38(-1.94%) |
Jun 04, 2010 | 19.87 | 20.23 | 19.50 | 19.63 | 118,001,816 | -0.81(-3.98%) |
Jun 03, 2010 | 20.21 | 20.50 | 20.11 | 20.45 | 89,108,256 | +0.30(+1.51%) |
Jun 02, 2010 | 19.84 | 20.16 | 19.59 | 20.14 | 85,805,952 | +0.43(+2.20%) |