Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.75 | 13.93 | 13.55 | 13.66 | 138,133,376 | -0.23(-1.65%) |
Aug 30, 2010 | 14.22 | 14.28 | 13.87 | 13.89 | 86,182,952 | -0.33(-2.35%) |
Aug 27, 2010 | 14.25 | 14.32 | 13.92 | 14.23 | 91,065,392 | +0.08(+0.53%) |
Aug 26, 2010 | 14.48 | 14.57 | 14.15 | 14.15 | 78,171,008 | -0.35(-2.40%) |
Aug 25, 2010 | 14.35 | 14.60 | 14.23 | 14.50 | 79,417,384 | +0.05(+0.38%) |
Aug 24, 2010 | 14.65 | 14.66 | 14.43 | 14.45 | 108,811,760 | -0.38(-2.54%) |
Aug 23, 2010 | 15.36 | 15.37 | 14.80 | 14.82 | 72,111,768 | -0.38(-2.47%) |
Aug 20, 2010 | 15.17 | 15.32 | 15.13 | 15.20 | 79,954,424 | +0.01(+0.04%) |
Aug 19, 2010 | 15.27 | 15.38 | 15.05 | 15.19 | 104,276,584 | -0.13(-0.85%) |
Aug 18, 2010 | 15.07 | 15.39 | 15.05 | 15.32 | 106,542,240 | +0.25(+1.63%) |
Aug 17, 2010 | 15.09 | 15.24 | 15.01 | 15.07 | 121,230,512 | +0.10(+0.64%) |
Aug 16, 2010 | 14.52 | 15.12 | 14.51 | 14.98 | 129,597,112 | +0.38(+2.57%) |
Aug 13, 2010 | 14.71 | 14.75 | 14.53 | 14.60 | 99,368,848 | +0.00(+0.00%) |
Aug 12, 2010 | 14.64 | 14.77 | 14.36 | 14.60 | 332,350,144 | -1.62(-9.99%) |
Aug 11, 2010 | 16.31 | 16.37 | 16.03 | 16.22 | 103,882,120 | -0.40(-2.39%) |
Aug 10, 2010 | 16.72 | 16.81 | 16.52 | 16.62 | 86,469,760 | -0.31(-1.86%) |
Aug 09, 2010 | 16.55 | 17.00 | 16.54 | 16.93 | 93,542,776 | +0.48(+2.91%) |
Aug 06, 2010 | 16.35 | 16.52 | 16.13 | 16.46 | 59,163,664 | -0.07(-0.41%) |
Aug 05, 2010 | 16.43 | 16.53 | 16.29 | 16.52 | 44,185,244 | +0.02(+0.12%) |
Aug 04, 2010 | 16.26 | 16.58 | 16.26 | 16.50 | 70,690,616 | +0.22(+1.34%) |
Aug 03, 2010 | 16.30 | 16.33 | 16.15 | 16.29 | 39,690,596 | +0.01(+0.08%) |
Aug 02, 2010 | 16.02 | 16.37 | 16.00 | 16.27 | 62,820,012 | +0.50(+3.16%) |
Jul 30, 2010 | 15.74 | 16.00 | 15.64 | 15.77 | 61,703,940 | -0.10(-0.60%) |
Jul 29, 2010 | 16.09 | 17.78 | 15.70 | 15.87 | 54,832,500 | -0.12(-0.77%) |
Jul 28, 2010 | 15.92 | 16.15 | 15.90 | 15.99 | 61,078,652 | +0.06(+0.39%) |
Jul 27, 2010 | 16.19 | 16.22 | 15.86 | 15.93 | 70,185,888 | -0.21(-1.31%) |
Jul 26, 2010 | 15.94 | 16.14 | 15.86 | 16.14 | 56,066,776 | +0.18(+1.11%) |
Jul 23, 2010 | 15.83 | 16.00 | 15.73 | 15.96 | 57,549,952 | +0.05(+0.34%) |
Jul 22, 2010 | 15.54 | 15.97 | 15.54 | 15.91 | 84,758,416 | +0.49(+3.15%) |
Jul 21, 2010 | 15.77 | 15.87 | 15.31 | 15.42 | 66,917,768 | -0.33(-2.13%) |
Jul 20, 2010 | 15.23 | 15.78 | 15.07 | 15.76 | 96,773,504 | +0.22(+1.41%) |
Jul 19, 2010 | 15.64 | 15.74 | 15.42 | 15.54 | 79,984,920 | -0.01(-0.09%) |
Jul 16, 2010 | 16.32 | 16.32 | 15.46 | 15.55 | 112,727,872 | -0.80(-4.89%) |
Jul 15, 2010 | 16.20 | 16.38 | 16.01 | 16.35 | 75,714,664 | +0.12(+0.76%) |
Jul 14, 2010 | 16.02 | 16.33 | 15.99 | 16.23 | 89,906,072 | +0.44(+2.82%) |
Jul 13, 2010 | 15.75 | 15.92 | 15.72 | 15.79 | 65,764,508 | +0.16(+1.01%) |
Jul 12, 2010 | 15.46 | 15.71 | 15.46 | 15.63 | 44,698,920 | +0.11(+0.70%) |
Jul 09, 2010 | 15.42 | 15.59 | 15.33 | 15.52 | 60,690,448 | +0.10(+0.67%) |
Jul 08, 2010 | 15.50 | 15.58 | 15.14 | 15.42 | 80,900,776 | +0.05(+0.31%) |
Jul 07, 2010 | 14.69 | 15.38 | 14.66 | 15.37 | 103,201,008 | +0.78(+5.34%) |
Jul 06, 2010 | 14.64 | 14.82 | 14.39 | 14.59 | 74,870,264 | +0.14(+0.99%) |
Jul 02, 2010 | 14.50 | 14.57 | 14.35 | 14.45 | 67,674,152 | -0.09(-0.61%) |
Jul 01, 2010 | 14.49 | 14.69 | 14.31 | 14.53 | 97,042,568 | -0.03(-0.23%) |
Jun 30, 2010 | 14.71 | 14.86 | 14.52 | 14.57 | 83,447,104 | -0.21(-1.43%) |
Jun 29, 2010 | 15.14 | 15.17 | 14.63 | 14.78 | 100,853,904 | -0.38(-2.54%) |
Jun 25, 2010 | 15.44 | 15.50 | 15.12 | 15.17 | 112,493,720 | -0.26(-1.72%) |
Jun 24, 2010 | 15.51 | 15.71 | 15.36 | 15.43 | 84,845,056 | -0.20(-1.27%) |
Jun 23, 2010 | 15.80 | 15.82 | 15.48 | 15.63 | 79,108,496 | -0.08(-0.48%) |
Jun 22, 2010 | 15.94 | 16.17 | 15.67 | 15.70 | 61,631,008 | -0.25(-1.58%) |
Jun 21, 2010 | 16.30 | 16.37 | 15.81 | 15.96 | 80,199,880 | -0.10(-0.64%) |
Jun 18, 2010 | 15.92 | 16.17 | 15.83 | 16.06 | 76,677,720 | +0.22(+1.39%) |
Jun 17, 2010 | 16.06 | 16.07 | 15.76 | 15.84 | 77,252,832 | -0.08(-0.52%) |
Jun 16, 2010 | 15.80 | 16.26 | 15.79 | 15.92 | 107,694,312 | -0.03(-0.17%) |
Jun 15, 2010 | 15.60 | 16.03 | 15.59 | 15.95 | 113,838,864 | +0.39(+2.53%) |
Jun 14, 2010 | 15.78 | 15.92 | 15.54 | 15.56 | 83,768,872 | -0.10(-0.67%) |
Jun 11, 2010 | 15.40 | 15.72 | 15.40 | 15.66 | 82,375,296 | +0.09(+0.59%) |
Jun 10, 2010 | 15.72 | 15.79 | 15.39 | 15.57 | 144,699,072 | -0.01(-0.03%) |
Jun 09, 2010 | 15.74 | 16.03 | 15.55 | 15.57 | 69,665,352 | -0.12(-0.76%) |
Jun 08, 2010 | 15.66 | 15.72 | 15.40 | 15.69 | 104,658,520 | +0.13(+0.86%) |
Jun 07, 2010 | 15.73 | 15.92 | 15.51 | 15.56 | 73,505,008 | -0.13(-0.85%) |
Jun 04, 2010 | 15.94 | 16.10 | 15.56 | 15.69 | 88,644,536 | -0.52(-3.23%) |
Jun 03, 2010 | 16.06 | 16.25 | 15.91 | 16.22 | 71,685,992 | +0.25(+1.58%) |
Jun 02, 2010 | 15.77 | 15.98 | 15.55 | 15.96 | 66,915,492 | +0.24(+1.52%) |