Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.41 | 20.58 | 20.10 | 20.51 | 45,617,644 | +0.58(+2.92%) |
Sep 29, 2010 | 19.58 | 20.08 | 19.77 | 19.93 | 18,760 | +0.35(+1.81%) |
Sep 28, 2010 | 19.05 | 19.83 | 18.86 | 19.58 | 28,344 | +0.29(+1.50%) |
Sep 27, 2010 | 19.13 | 19.36 | 19.05 | 19.29 | 20,220,436 | +0.12(+0.65%) |
Sep 24, 2010 | 19.06 | 19.20 | 19.04 | 19.16 | 13,057,066 | +0.16(+0.87%) |
Sep 23, 2010 | 18.92 | 19.11 | 18.85 | 19.00 | 1,704 | +0.02(+0.11%) |
Sep 22, 2010 | 19.10 | 19.26 | 18.97 | 18.98 | 12,695,479 | -0.25(-1.30%) |
Sep 21, 2010 | 19.32 | 19.43 | 19.11 | 19.23 | 537 | -0.04(-0.23%) |
Sep 20, 2010 | 19.11 | 19.32 | 18.98 | 19.27 | 16,898,580 | +0.32(+1.71%) |
Sep 17, 2010 | 18.95 | 19.06 | 18.68 | 18.95 | 13,895,259 | -0.07(-0.39%) |
Sep 15, 2010 | 18.97 | 19.06 | 18.82 | 19.02 | 13,706,661 | -0.17(-0.88%) |
Sep 14, 2010 | 19.18 | 19.36 | 19.16 | 19.19 | 1,330 | +0.08(+0.44%) |
Sep 13, 2010 | 19.11 | 19.21 | 19.00 | 19.11 | 17,159,306 | +0.06(+0.34%) |
Sep 10, 2010 | 18.90 | 19.08 | 18.84 | 19.04 | 15,466,702 | +0.10(+0.53%) |
Sep 09, 2010 | 19.25 | 19.27 | 18.81 | 18.94 | 3,315 | -0.17(-0.91%) |
Sep 08, 2010 | 19.08 | 19.22 | 19.04 | 19.12 | 15,177 | +0.59(+3.17%) |
Sep 07, 2010 | 18.79 | 18.81 | 18.50 | 18.53 | 4,817 | -0.12(-0.64%) |
Sep 03, 2010 | 18.29 | 18.65 | 18.29 | 18.65 | 19,220,106 | +0.43(+2.35%) |
Sep 02, 2010 | 17.95 | 18.22 | 17.94 | 18.22 | 10,611 | +0.20(+1.13%) |
Sep 01, 2010 | 17.88 | 18.08 | 17.77 | 18.02 | 18,955,648 | +0.62(+3.58%) |
Aug 31, 2010 | 17.38 | 17.50 | 17.19 | 17.39 | 30,538 | -0.18(-1.02%) |
Aug 30, 2010 | 17.76 | 18.00 | 17.57 | 17.57 | 15,516,717 | +0.13(+0.74%) |
Aug 27, 2010 | 17.44 | 17.85 | 17.29 | 17.44 | 20,888,786 | -0.20(-1.16%) |
Aug 26, 2010 | 17.83 | 18.04 | 17.57 | 17.65 | 11,350 | +0.08(+0.48%) |
Aug 25, 2010 | 17.12 | 17.59 | 17.02 | 17.56 | 7,783 | +0.16(+0.94%) |
Aug 24, 2010 | 17.41 | 17.56 | 17.19 | 17.40 | 30,582 | -0.60(-3.32%) |
Aug 23, 2010 | 18.15 | 18.39 | 17.99 | 18.00 | 18,574,202 | -0.14(-0.77%) |
Aug 20, 2010 | 18.06 | 18.15 | 17.70 | 18.14 | 24,960,328 | +0.08(+0.44%) |
Aug 19, 2010 | 18.43 | 18.50 | 18.03 | 18.06 | 13,052 | -0.53(-2.84%) |
Aug 18, 2010 | 18.82 | 18.84 | 18.45 | 18.58 | 65,039 | -0.37(-1.97%) |
Aug 17, 2010 | 19.02 | 19.14 | 18.79 | 18.96 | 7,707 | -0.17(-0.91%) |
Aug 16, 2010 | 19.14 | 19.36 | 19.01 | 19.13 | 21,580,698 | -0.26(-1.36%) |
Aug 13, 2010 | 19.40 | 19.71 | 18.81 | 19.40 | 34,544,512 | +0.27(+1.43%) |
Aug 12, 2010 | 18.78 | 19.16 | 18.68 | 19.12 | 25,184,502 | -0.20(-1.06%) |
Aug 11, 2010 | 19.42 | 19.43 | 19.23 | 19.33 | 55,240 | -0.57(-2.86%) |
Aug 10, 2010 | 19.90 | 20.05 | 19.62 | 19.89 | 11,743 | -0.46(-2.28%) |
Aug 09, 2010 | 20.71 | 20.72 | 20.35 | 20.36 | 36,730,316 | -0.23(-1.14%) |
Aug 06, 2010 | 20.59 | 20.68 | 20.23 | 20.59 | 58,532,788 | +0.32(+1.60%) |
Aug 05, 2010 | 20.04 | 20.30 | 19.90 | 20.27 | 48,974,176 | +0.64(+3.27%) |
Aug 04, 2010 | 19.81 | 20.25 | 19.53 | 19.62 | 63,965 | -0.30(-1.53%) |
Aug 03, 2010 | 19.62 | 19.93 | 19.49 | 19.93 | 24,597 | +0.29(+1.47%) |
Aug 02, 2010 | 19.43 | 19.70 | 19.41 | 19.64 | 33,959,384 | +0.47(+2.47%) |
Jul 30, 2010 | 19.17 | 19.25 | 18.95 | 19.17 | 26,363,576 | +0.00(+0.00%) |
Jul 29, 2010 | 19.01 | 19.38 | 18.98 | 19.17 | 23,764 | +0.38(+2.02%) |
Jul 28, 2010 | 18.60 | 18.98 | 18.59 | 18.79 | 17,108 | -0.14(-0.76%) |
Jul 27, 2010 | 19.21 | 19.21 | 18.60 | 18.93 | 61,261 | -0.32(-1.68%) |
Jul 26, 2010 | 18.90 | 19.43 | 18.80 | 19.26 | 67,248,528 | +0.89(+4.86%) |
Jul 23, 2010 | 18.25 | 18.37 | 18.02 | 18.36 | 33,362,134 | +0.31(+1.74%) |
Jul 22, 2010 | 18.17 | 18.29 | 17.95 | 18.05 | 37,758 | +0.05(+0.28%) |
Jul 21, 2010 | 18.24 | 18.26 | 17.77 | 18.00 | 55,512,964 | +0.46(+2.64%) |
Jul 20, 2010 | 17.39 | 17.93 | 17.33 | 17.54 | 193,593 | -0.27(-1.54%) |
Jul 19, 2010 | 17.94 | 17.98 | 17.23 | 17.81 | 111,265,264 | -0.67(-3.64%) |
Jul 16, 2010 | 18.48 | 19.20 | 18.47 | 18.48 | 101,371,360 | -0.88(-4.55%) |
Jul 15, 2010 | 18.27 | 19.83 | 18.19 | 19.37 | 151,096,400 | +1.34(+7.44%) |
Jul 14, 2010 | 18.05 | 18.36 | 17.79 | 18.03 | 686,976 | -0.35(-1.90%) |
Jul 13, 2010 | 18.79 | 18.81 | 17.79 | 18.37 | 186,703 | +0.37(+2.05%) |
Jul 12, 2010 | 17.76 | 18.43 | 17.65 | 18.01 | 143,814,176 | +1.04(+6.14%) |
Jul 09, 2010 | 16.96 | 17.02 | 16.00 | 16.96 | 97,255,040 | +0.15(+0.92%) |
Jul 08, 2010 | 16.84 | 16.89 | 16.42 | 16.81 | 69,416 | +0.27(+1.66%) |
Jul 07, 2010 | 16.31 | 16.55 | 16.04 | 16.54 | 109,023,856 | +0.64(+4.01%) |
Jul 06, 2010 | 15.46 | 15.90 | 15.32 | 15.90 | 238,509 | +1.28(+8.72%) |
Jul 02, 2010 | 14.62 | 14.90 | 14.44 | 14.62 | 63,190,720 | -0.02(-0.14%) |