Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.35 | 17.70 | 17.28 | 17.36 | 360,950 | +0.06(+0.37%) |
Sep 29, 2010 | 17.41 | 17.52 | 17.20 | 17.29 | 150,461 | -0.21(-1.22%) |
Sep 28, 2010 | 17.67 | 17.87 | 17.34 | 17.51 | 397,381 | -0.12(-0.71%) |
Sep 27, 2010 | 17.76 | 17.90 | 17.60 | 17.63 | 41,093,252 | -0.04(-0.23%) |
Sep 24, 2010 | 17.58 | 17.77 | 17.49 | 17.67 | 67,303,744 | +0.38(+2.20%) |
Sep 23, 2010 | 17.29 | 17.73 | 17.29 | 17.29 | 35,358 | -0.53(-2.98%) |
Sep 22, 2010 | 18.21 | 18.29 | 17.76 | 17.82 | 46,569,140 | -0.39(-2.16%) |
Sep 21, 2010 | 18.39 | 18.62 | 18.16 | 18.22 | 4,343 | -0.12(-0.68%) |
Sep 20, 2010 | 18.02 | 18.40 | 17.90 | 18.34 | 44,373,148 | +0.38(+2.11%) |
Sep 17, 2010 | 17.96 | 18.21 | 17.87 | 17.96 | 49,811,892 | -0.23(-1.25%) |
Sep 15, 2010 | 17.76 | 18.26 | 17.69 | 18.19 | 47,225,116 | +0.19(+1.07%) |
Sep 14, 2010 | 18.16 | 18.18 | 17.88 | 18.00 | 55,967 | -0.30(-1.66%) |
Sep 13, 2010 | 18.21 | 18.50 | 18.13 | 18.30 | 57,246,876 | +0.52(+2.91%) |
Sep 10, 2010 | 17.84 | 17.93 | 17.73 | 17.78 | 28,805,620 | +0.04(+0.23%) |
Sep 09, 2010 | 17.76 | 17.96 | 17.42 | 17.74 | 67,696 | +0.32(+1.86%) |
Sep 08, 2010 | 17.29 | 17.54 | 17.29 | 17.42 | 137,047 | +0.21(+1.20%) |
Sep 07, 2010 | 17.66 | 17.73 | 17.20 | 17.21 | 72,753 | -0.64(-3.56%) |
Sep 03, 2010 | 17.33 | 18.05 | 17.67 | 17.85 | 61,889,332 | +0.51(+2.95%) |
Sep 02, 2010 | 17.04 | 17.34 | 17.00 | 17.33 | 90,845 | +0.30(+1.78%) |
Sep 01, 2010 | 16.51 | 17.09 | 16.41 | 17.03 | 77,845,568 | +0.85(+5.23%) |
Aug 31, 2010 | 16.17 | 16.35 | 15.90 | 16.18 | 278,248 | +0.12(+0.75%) |
Aug 30, 2010 | 16.53 | 16.56 | 16.04 | 16.06 | 54,748,360 | -0.28(-1.69%) |
Aug 27, 2010 | 16.51 | 16.57 | 16.21 | 16.34 | 65,307,312 | -0.14(-0.84%) |
Aug 26, 2010 | 16.39 | 16.64 | 16.16 | 16.48 | 59,654,920 | +0.18(+1.10%) |
Aug 25, 2010 | 16.17 | 16.33 | 15.90 | 16.30 | 139,714 | -0.03(-0.17%) |
Aug 24, 2010 | 16.55 | 16.61 | 16.26 | 16.33 | 85,504 | -0.41(-2.44%) |
Aug 23, 2010 | 17.17 | 17.18 | 16.71 | 16.73 | 48,894,320 | -0.26(-1.50%) |
Aug 20, 2010 | 16.87 | 17.07 | 16.76 | 16.99 | 57,958,360 | +0.12(+0.70%) |
Aug 19, 2010 | 17.33 | 17.51 | 16.76 | 16.87 | 127,484 | -0.66(-3.74%) |
Aug 18, 2010 | 17.47 | 17.73 | 17.33 | 17.53 | 33,709 | +0.03(+0.16%) |
Aug 17, 2010 | 17.93 | 17.96 | 17.41 | 17.50 | 96,375 | -0.23(-1.32%) |
Aug 16, 2010 | 17.73 | 17.89 | 17.62 | 17.73 | 35,588,356 | -0.11(-0.62%) |
Aug 13, 2010 | 17.85 | 18.16 | 17.82 | 17.85 | 36,915,404 | -0.13(-0.73%) |
Aug 12, 2010 | 17.96 | 18.23 | 17.87 | 17.98 | 46,252,544 | -0.19(-1.03%) |
Aug 11, 2010 | 18.83 | 18.92 | 18.14 | 18.16 | 139,650 | -1.17(-6.07%) |
Aug 10, 2010 | 19.34 | 19.39 | 19.00 | 19.34 | 3,619 | -0.16(-0.81%) |
Aug 09, 2010 | 19.27 | 19.52 | 19.01 | 19.50 | 42,280,428 | +0.33(+1.73%) |
Aug 06, 2010 | 19.16 | 19.18 | 18.81 | 19.16 | 55,951,012 | -0.09(-0.47%) |
Aug 05, 2010 | 19.14 | 19.31 | 19.03 | 19.25 | 31,653,368 | -0.03(-0.18%) |
Aug 04, 2010 | 19.45 | 19.51 | 19.13 | 19.29 | 18,479 | -0.10(-0.50%) |
Aug 03, 2010 | 19.61 | 19.64 | 19.26 | 19.39 | 186,338 | -0.31(-1.57%) |
Aug 02, 2010 | 19.50 | 19.70 | 19.27 | 19.70 | 40,613,656 | +0.58(+3.03%) |
Jul 30, 2010 | 19.12 | 19.30 | 18.79 | 19.12 | 39,898,060 | +0.03(+0.14%) |
Jul 29, 2010 | 19.52 | 19.64 | 18.94 | 19.09 | 43,641,380 | -0.26(-1.35%) |
Jul 28, 2010 | 19.35 | 19.67 | 19.25 | 19.35 | 101,830 | -0.22(-1.13%) |
Jul 27, 2010 | 19.57 | 19.83 | 19.47 | 19.57 | 187,124 | +0.33(+1.72%) |
Jul 26, 2010 | 18.92 | 19.25 | 18.77 | 19.24 | 32,966,442 | +0.34(+1.79%) |
Jul 23, 2010 | 18.84 | 18.99 | 18.61 | 18.90 | 37,339,772 | +0.02(+0.11%) |
Jul 22, 2010 | 18.35 | 18.95 | 18.30 | 18.88 | 41,036 | +0.92(+5.10%) |
Jul 21, 2010 | 18.98 | 19.03 | 17.90 | 17.97 | 102,864,480 | +0.10(+0.58%) |
Jul 20, 2010 | 17.86 | 17.87 | 17.44 | 17.86 | 69,101,680 | -0.08(-0.42%) |
Jul 19, 2010 | 18.11 | 18.20 | 17.66 | 17.94 | 50,285,848 | -0.15(-0.84%) |
Jul 16, 2010 | 18.09 | 18.94 | 18.03 | 18.09 | 80,443,712 | -0.79(-4.16%) |
Jul 15, 2010 | 19.20 | 19.41 | 18.63 | 18.88 | 69,811,400 | -0.19(-1.01%) |
Jul 14, 2010 | 19.10 | 19.15 | 18.79 | 19.07 | 184,742 | -0.19(-1.00%) |
Jul 13, 2010 | 18.87 | 19.36 | 18.83 | 19.26 | 45,938 | +0.61(+3.25%) |
Jul 12, 2010 | 18.57 | 18.70 | 18.31 | 18.65 | 27,211,014 | +0.04(+0.22%) |
Jul 09, 2010 | 18.61 | 18.64 | 18.20 | 18.61 | 36,128,244 | +0.25(+1.35%) |
Jul 08, 2010 | 18.65 | 18.65 | 17.99 | 18.37 | 44,640 | -0.01(-0.08%) |
Jul 07, 2010 | 17.43 | 18.43 | 17.33 | 18.38 | 70,832,216 | +1.04(+6.00%) |
Jul 06, 2010 | 17.34 | 17.67 | 17.09 | 17.34 | 52,387 | +0.19(+1.09%) |
Jul 02, 2010 | 17.15 | 17.70 | 17.07 | 17.15 | 46,759,968 | -0.21(-1.19%) |