Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.09 | 18.19 | 17.88 | 17.99 | 86,177,392 | -0.13(-0.74%) |
Aug 30, 2010 | 18.20 | 18.26 | 18.09 | 18.13 | 59,224,068 | -0.22(-1.21%) |
Aug 27, 2010 | 18.31 | 18.42 | 18.03 | 18.35 | 79,486,480 | +0.08(+0.46%) |
Aug 26, 2010 | 18.47 | 18.55 | 18.24 | 18.26 | 64,025,908 | -0.21(-1.16%) |
Aug 25, 2010 | 18.40 | 18.57 | 18.30 | 18.48 | 61,763,676 | +0.05(+0.25%) |
Aug 24, 2010 | 18.47 | 18.67 | 18.40 | 18.43 | 86,761,440 | -0.18(-0.99%) |
Aug 23, 2010 | 18.74 | 18.89 | 18.59 | 18.62 | 67,456,080 | +0.04(+0.21%) |
Aug 20, 2010 | 18.64 | 18.71 | 18.55 | 18.58 | 64,645,804 | -0.16(-0.86%) |
Aug 19, 2010 | 18.88 | 18.97 | 18.56 | 18.74 | 70,512,752 | -0.29(-1.53%) |
Aug 18, 2010 | 18.92 | 19.13 | 18.72 | 19.03 | 59,979,012 | +0.08(+0.45%) |
Aug 17, 2010 | 18.95 | 19.14 | 18.86 | 18.95 | 68,984,200 | +0.26(+1.39%) |
Aug 16, 2010 | 18.58 | 18.77 | 18.53 | 18.69 | 53,692,028 | +0.08(+0.41%) |
Aug 13, 2010 | 18.57 | 18.81 | 18.49 | 18.61 | 59,349,472 | -0.07(-0.37%) |
Aug 12, 2010 | 18.62 | 18.82 | 18.58 | 18.68 | 92,085,176 | -0.28(-1.49%) |
Aug 11, 2010 | 18.82 | 18.99 | 18.73 | 18.96 | 100,546,464 | -0.16(-0.84%) |
Aug 10, 2010 | 19.32 | 19.33 | 18.98 | 19.12 | 114,380,416 | -0.41(-2.11%) |
Aug 09, 2010 | 19.49 | 19.62 | 19.35 | 19.53 | 74,864,904 | +0.05(+0.24%) |
Aug 06, 2010 | 19.20 | 19.49 | 19.08 | 19.49 | 73,408,248 | +0.14(+0.71%) |
Aug 05, 2010 | 19.44 | 19.51 | 19.23 | 19.35 | 85,097,328 | -0.27(-1.40%) |
Aug 04, 2010 | 19.94 | 20.01 | 19.40 | 19.62 | 102,942,944 | -0.33(-1.64%) |
Aug 03, 2010 | 19.98 | 20.10 | 19.81 | 19.95 | 74,363,560 | -0.13(-0.65%) |
Aug 02, 2010 | 19.82 | 20.12 | 19.64 | 20.08 | 72,025,720 | +0.40(+2.01%) |
Jul 30, 2010 | 19.64 | 19.71 | 19.33 | 19.68 | 109,530,912 | -0.17(-0.85%) |
Jul 29, 2010 | 19.93 | 20.14 | 19.52 | 19.85 | 91,047,448 | +0.06(+0.31%) |
Jul 28, 2010 | 19.88 | 19.97 | 19.70 | 19.79 | 91,749,616 | -0.16(-0.80%) |
Jul 27, 2010 | 19.94 | 20.01 | 19.80 | 19.95 | 79,554,160 | +0.05(+0.23%) |
Jul 26, 2010 | 19.72 | 19.98 | 19.68 | 19.91 | 88,174,936 | +0.22(+1.12%) |
Jul 23, 2010 | 19.71 | 19.84 | 19.26 | 19.68 | 142,291,584 | -0.02(-0.12%) |
Jul 22, 2010 | 19.46 | 19.82 | 19.42 | 19.71 | 95,609,128 | +0.55(+2.87%) |
Jul 21, 2010 | 19.52 | 19.56 | 19.05 | 19.16 | 96,034,328 | -0.27(-1.41%) |
Jul 20, 2010 | 18.96 | 19.43 | 18.84 | 19.43 | 59,676,672 | +0.19(+0.99%) |
Jul 19, 2010 | 19.04 | 19.30 | 19.00 | 19.24 | 49,087,908 | +0.26(+1.37%) |
Jul 16, 2010 | 19.46 | 19.55 | 18.98 | 18.98 | 85,313,000 | -0.47(-2.43%) |
Jul 15, 2010 | 19.45 | 19.52 | 19.05 | 19.46 | 74,644,120 | +0.05(+0.27%) |
Jul 14, 2010 | 19.45 | 19.53 | 19.16 | 19.40 | 95,429,424 | +0.24(+1.23%) |
Jul 13, 2010 | 19.17 | 19.30 | 18.99 | 19.17 | 81,089,600 | +0.23(+1.21%) |
Jul 12, 2010 | 18.63 | 18.98 | 18.62 | 18.94 | 65,366,176 | +0.43(+2.31%) |
Jul 09, 2010 | 18.56 | 18.62 | 18.42 | 18.51 | 70,557,512 | -0.11(-0.57%) |
Jul 08, 2010 | 18.76 | 18.78 | 18.28 | 18.62 | 66,553,660 | +0.08(+0.45%) |
Jul 07, 2010 | 18.17 | 18.55 | 18.01 | 18.53 | 107,458,336 | +0.37(+2.02%) |
Jul 06, 2010 | 18.07 | 18.37 | 17.99 | 18.17 | 96,486,472 | +0.42(+2.36%) |
Jul 02, 2010 | 17.82 | 17.91 | 17.58 | 17.75 | 81,936,256 | +0.08(+0.47%) |
Jul 01, 2010 | 17.61 | 17.79 | 17.34 | 17.66 | 120,926,656 | +0.11(+0.65%) |
Jun 30, 2010 | 17.77 | 18.06 | 17.50 | 17.55 | 106,213,720 | -0.23(-1.29%) |
Jun 29, 2010 | 18.40 | 18.46 | 17.63 | 17.78 | 157,020,880 | -0.93(-4.98%) |
Jun 25, 2010 | 19.10 | 19.15 | 18.54 | 18.71 | 204,883,952 | -0.36(-1.87%) |
Jun 24, 2010 | 19.42 | 19.62 | 19.01 | 19.07 | 111,771,400 | -0.23(-1.22%) |
Jun 23, 2010 | 19.66 | 19.66 | 19.23 | 19.30 | 80,589,040 | -0.35(-1.79%) |
Jun 22, 2010 | 19.95 | 20.17 | 19.65 | 19.65 | 73,408,112 | -0.14(-0.69%) |
Jun 21, 2010 | 20.42 | 20.51 | 19.75 | 19.79 | 71,612,856 | -0.37(-1.85%) |
Jun 18, 2010 | 20.11 | 20.23 | 19.96 | 20.16 | 68,286,392 | +0.05(+0.27%) |
Jun 17, 2010 | 20.26 | 20.34 | 19.86 | 20.11 | 62,931,884 | +0.04(+0.19%) |
Jun 16, 2010 | 20.19 | 20.27 | 20.00 | 20.07 | 63,852,264 | -0.20(-0.99%) |
Jun 15, 2010 | 19.64 | 20.32 | 19.63 | 20.27 | 107,036,064 | +0.83(+4.27%) |
Jun 14, 2010 | 19.72 | 19.80 | 19.42 | 19.44 | 66,813,844 | -0.13(-0.64%) |
Jun 11, 2010 | 19.10 | 19.62 | 18.89 | 19.57 | 89,234,352 | +0.50(+2.64%) |
Jun 10, 2010 | 19.17 | 19.18 | 18.90 | 19.07 | 103,416,048 | +0.16(+0.85%) |
Jun 09, 2010 | 19.23 | 19.46 | 18.88 | 18.91 | 115,091,400 | -0.24(-1.27%) |
Jun 08, 2010 | 19.26 | 19.26 | 18.80 | 19.15 | 114,356,712 | -0.14(-0.71%) |
Jun 07, 2010 | 19.69 | 19.70 | 19.25 | 19.29 | 105,423,208 | -0.38(-1.94%) |
Jun 04, 2010 | 19.91 | 20.26 | 19.54 | 19.67 | 117,789,504 | -0.82(-3.98%) |
Jun 03, 2010 | 20.25 | 20.54 | 20.14 | 20.48 | 88,947,936 | +0.30(+1.51%) |
Jun 02, 2010 | 19.87 | 20.20 | 19.62 | 20.18 | 85,651,568 | +0.43(+2.20%) |