Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.72 | 16.90 | 16.58 | 16.73 | 84,132 | -0.23(-1.33%) |
Aug 30, 2010 | 17.00 | 17.06 | 16.82 | 16.95 | 31,428,488 | +0.14(+0.83%) |
Aug 27, 2010 | 16.95 | 17.10 | 16.65 | 16.82 | 40,114,408 | -0.15(-0.89%) |
Aug 26, 2010 | 16.97 | 17.16 | 16.73 | 16.97 | 9,991 | +0.08(+0.48%) |
Aug 25, 2010 | 16.76 | 17.01 | 16.51 | 16.88 | 5,812,390 | +0.03(+0.21%) |
Aug 24, 2010 | 16.85 | 17.09 | 16.70 | 16.85 | 193,257 | -0.41(-2.35%) |
Aug 23, 2010 | 17.64 | 17.70 | 17.21 | 17.26 | 47,937,824 | -0.16(-0.93%) |
Aug 20, 2010 | 17.59 | 17.59 | 17.26 | 17.42 | 56,442,060 | -0.25(-1.44%) |
Aug 19, 2010 | 18.03 | 18.12 | 17.44 | 17.67 | 229,915 | -0.52(-2.87%) |
Aug 18, 2010 | 18.06 | 18.24 | 17.97 | 18.19 | 40,560 | +0.14(+0.77%) |
Aug 17, 2010 | 18.15 | 18.24 | 17.96 | 18.06 | 98,098 | +0.14(+0.78%) |
Aug 16, 2010 | 17.72 | 17.95 | 17.56 | 17.92 | 48,649,440 | +0.09(+0.52%) |
Aug 13, 2010 | 17.82 | 17.99 | 17.78 | 17.82 | 35,941,036 | -0.10(-0.55%) |
Aug 12, 2010 | 17.87 | 18.17 | 17.78 | 17.92 | 50,236,192 | -0.25(-1.40%) |
Aug 11, 2010 | 18.52 | 18.58 | 18.01 | 18.18 | 160,585 | -0.56(-3.00%) |
Aug 10, 2010 | 18.74 | 18.94 | 18.49 | 18.74 | 5,101 | -0.24(-1.28%) |
Aug 09, 2010 | 19.03 | 19.07 | 18.89 | 18.98 | 34,437,184 | -0.08(-0.43%) |
Aug 06, 2010 | 19.06 | 19.06 | 18.65 | 19.06 | 50,873,528 | -0.08(-0.42%) |
Aug 05, 2010 | 19.10 | 19.17 | 18.85 | 19.14 | 40,183,404 | +0.05(+0.24%) |
Aug 04, 2010 | 19.02 | 19.13 | 18.97 | 19.10 | 77,634 | +0.09(+0.49%) |
Aug 03, 2010 | 18.99 | 19.14 | 18.96 | 19.01 | 49,835 | -0.01(-0.06%) |
Aug 02, 2010 | 18.91 | 19.09 | 18.90 | 19.02 | 58,134,276 | +0.34(+1.80%) |
Jul 30, 2010 | 18.68 | 18.82 | 18.44 | 18.68 | 52,006,204 | -0.03(-0.19%) |
Jul 29, 2010 | 18.72 | 18.82 | 18.47 | 18.72 | 110,058 | -0.03(-0.19%) |
Jul 28, 2010 | 18.75 | 18.75 | 18.48 | 18.75 | 12,236 | +0.00(+0.00%) |
Jul 27, 2010 | 18.75 | 19.20 | 18.66 | 18.75 | 49,935 | +0.05(+0.25%) |
Jul 26, 2010 | 18.44 | 18.73 | 18.19 | 18.70 | 69,801,328 | +0.50(+2.74%) |
Jul 23, 2010 | 17.63 | 18.37 | 17.42 | 18.21 | 97,280,984 | +0.58(+3.29%) |
Jul 22, 2010 | 17.48 | 17.72 | 17.35 | 17.63 | 197,891 | +0.43(+2.49%) |
Jul 21, 2010 | 17.51 | 17.61 | 16.97 | 17.20 | 56,090,660 | -0.12(-0.67%) |
Jul 20, 2010 | 17.31 | 17.39 | 16.64 | 17.31 | 58,056,376 | +0.37(+2.19%) |
Jul 19, 2010 | 16.86 | 17.08 | 16.77 | 16.94 | 42,334,704 | +0.08(+0.48%) |
Jul 16, 2010 | 16.86 | 17.45 | 16.80 | 16.86 | 108,222,432 | -0.54(-3.13%) |
Jul 15, 2010 | 17.57 | 17.71 | 17.24 | 17.41 | 68,430,264 | -0.21(-1.18%) |
Jul 14, 2010 | 17.68 | 17.73 | 17.45 | 17.61 | 85,593 | -0.01(-0.07%) |
Jul 13, 2010 | 17.63 | 17.79 | 17.57 | 17.63 | 159,094 | +0.32(+1.88%) |
Jul 12, 2010 | 17.27 | 17.37 | 17.13 | 17.30 | 33,089,168 | -0.02(-0.13%) |
Jul 09, 2010 | 17.32 | 17.37 | 17.09 | 17.32 | 39,775,316 | +0.14(+0.81%) |
Jul 08, 2010 | 17.23 | 17.58 | 16.88 | 17.19 | 109,960 | +0.24(+1.44%) |
Jul 07, 2010 | 16.21 | 16.99 | 16.18 | 16.94 | 79,124,424 | +0.75(+4.65%) |
Jul 06, 2010 | 16.35 | 16.59 | 16.00 | 16.19 | 23,520 | +0.10(+0.65%) |
Jul 02, 2010 | 16.09 | 16.53 | 15.93 | 16.09 | 67,777,264 | -0.30(-1.84%) |
Jul 01, 2010 | 16.61 | 16.72 | 16.07 | 16.39 | 92,384,408 | -0.32(-1.94%) |
Jun 30, 2010 | 16.71 | 17.02 | 16.63 | 16.71 | 30,384 | +0.01(+0.07%) |
Jun 29, 2010 | 16.70 | 17.14 | 16.54 | 16.70 | 223,931 | -0.58(-3.35%) |
Jun 25, 2010 | 17.28 | 17.56 | 17.17 | 17.28 | 115,828,688 | -0.20(-1.13%) |
Jun 24, 2010 | 17.48 | 17.90 | 17.39 | 17.48 | 76,926 | -0.36(-2.01%) |
Jun 23, 2010 | 18.26 | 18.41 | 17.81 | 17.83 | 84,182,912 | -0.46(-2.53%) |
Jun 22, 2010 | 18.65 | 18.74 | 18.28 | 18.30 | 481,191 | -0.36(-1.93%) |
Jun 21, 2010 | 18.79 | 19.06 | 18.58 | 18.66 | 61,451,124 | +0.17(+0.94%) |
Jun 18, 2010 | 18.48 | 18.60 | 18.38 | 18.48 | 51,195,664 | +0.05(+0.25%) |
Jun 17, 2010 | 18.39 | 18.46 | 18.14 | 18.44 | 49,981 | +0.62(+3.51%) |
Jun 16, 2010 | 17.81 | 18.08 | 17.55 | 17.81 | 77,100,896 | +0.08(+0.44%) |
Jun 15, 2010 | 17.73 | 17.81 | 17.26 | 17.73 | 14,927 | +0.44(+2.53%) |
Jun 14, 2010 | 17.72 | 17.85 | 17.25 | 17.30 | 67,377,976 | -0.19(-1.09%) |
Jun 11, 2010 | 17.45 | 17.54 | 17.27 | 17.49 | 63,045,256 | -0.13(-0.76%) |
Jun 10, 2010 | 17.62 | 17.84 | 17.44 | 17.62 | 117,386 | +0.40(+2.35%) |
Jun 09, 2010 | 17.51 | 17.64 | 17.10 | 17.22 | 59,452,944 | -0.18(-1.03%) |
Jun 08, 2010 | 17.37 | 17.48 | 16.91 | 17.40 | 3,567 | +0.08(+0.45%) |
Jun 07, 2010 | 17.68 | 17.70 | 17.27 | 17.32 | 65,026,164 | -0.34(-1.91%) |
Jun 04, 2010 | 17.66 | 18.07 | 17.49 | 17.66 | 101,813,264 | -0.83(-4.50%) |
Jun 03, 2010 | 18.44 | 18.52 | 18.24 | 18.49 | 46,125,872 | +0.11(+0.61%) |
Jun 02, 2010 | 18.37 | 18.42 | 17.93 | 18.37 | 55,924,188 | +0.42(+2.32%) |