Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.54 | 13.58 | 13.44 | 13.52 | 9,322,110 | -0.03(-0.19%) |
Oct 28, 2010 | 13.55 | 13.62 | 13.42 | 13.55 | 8,914,669 | -0.07(-0.52%) |
Oct 27, 2010 | 13.16 | 13.69 | 13.08 | 13.62 | 17,754,560 | +0.46(+3.47%) |
Oct 25, 2010 | 13.23 | 13.23 | 13.12 | 13.16 | 10,913,633 | +0.02(+0.13%) |
Oct 22, 2010 | 13.08 | 13.15 | 13.00 | 13.14 | 8,042,447 | +0.09(+0.67%) |
Oct 21, 2010 | 13.08 | 13.37 | 12.90 | 13.05 | 12,461,636 | +0.00(+0.00%) |
Oct 20, 2010 | 13.05 | 13.18 | 12.89 | 13.05 | 10,204,593 | +0.07(+0.54%) |
Oct 19, 2010 | 12.97 | 13.26 | 12.87 | 12.98 | 17,815,474 | -0.17(-1.27%) |
Oct 18, 2010 | 12.82 | 13.15 | 12.71 | 13.15 | 21,142,576 | +0.42(+3.31%) |
Oct 15, 2010 | 12.54 | 12.75 | 12.31 | 12.73 | 24,254,650 | +0.37(+2.98%) |
Oct 14, 2010 | 12.30 | 12.42 | 12.21 | 12.36 | 14,843,434 | +0.02(+0.14%) |
Oct 13, 2010 | 12.40 | 12.40 | 12.20 | 12.34 | 15,820,457 | +0.04(+0.29%) |
Oct 12, 2010 | 12.21 | 12.33 | 12.14 | 12.31 | 15,834,492 | +0.04(+0.36%) |
Oct 11, 2010 | 12.43 | 12.46 | 12.04 | 12.26 | 15,415,451 | -0.19(-1.55%) |
Oct 08, 2010 | 12.46 | 12.49 | 12.28 | 12.46 | 8,358,717 | +0.04(+0.35%) |
Oct 07, 2010 | 12.62 | 12.62 | 12.38 | 12.41 | 8,575,698 | -0.09(-0.70%) |
Oct 06, 2010 | 12.55 | 12.60 | 12.36 | 12.50 | 11,178,568 | -0.10(-0.77%) |
Oct 05, 2010 | 12.44 | 12.75 | 12.35 | 12.60 | 17,474,352 | +0.30(+2.43%) |
Oct 04, 2010 | 12.37 | 12.42 | 12.15 | 12.30 | 8,317,254 | -0.10(-0.78%) |
Oct 01, 2010 | 12.40 | 12.43 | 12.19 | 12.40 | 8,644,726 | +0.20(+1.63%) |
Sep 30, 2010 | 12.19 | 12.63 | 12.18 | 12.20 | 58,476 | -0.04(-0.34%) |
Sep 29, 2010 | 12.35 | 12.47 | 12.15 | 12.24 | 3,384 | -0.21(-1.69%) |
Sep 28, 2010 | 12.22 | 12.48 | 12.11 | 12.45 | 61,546 | +0.23(+1.87%) |
Sep 27, 2010 | 12.22 | 12.39 | 12.07 | 12.22 | 12,364,959 | -0.04(-0.29%) |
Sep 24, 2010 | 11.94 | 12.36 | 11.94 | 12.26 | 11,261,754 | +0.44(+3.71%) |
Sep 23, 2010 | 11.82 | 12.04 | 11.79 | 11.82 | 9,242,082 | -0.14(-1.17%) |
Sep 22, 2010 | 12.14 | 12.26 | 11.90 | 11.96 | 9,861,380 | -0.25(-2.08%) |
Sep 21, 2010 | 12.28 | 12.37 | 12.17 | 12.21 | 12,923,753 | -0.05(-0.43%) |
Sep 20, 2010 | 12.14 | 12.30 | 11.96 | 12.26 | 9,018,478 | +0.22(+1.82%) |
Sep 17, 2010 | 12.04 | 12.10 | 11.97 | 12.04 | 8,913,939 | -0.17(-1.37%) |
Sep 15, 2010 | 12.05 | 12.26 | 11.72 | 12.21 | 7,893,602 | +0.06(+0.51%) |
Sep 14, 2010 | 12.25 | 12.25 | 12.04 | 12.15 | 10,665,730 | -0.15(-1.21%) |
Sep 13, 2010 | 12.18 | 12.39 | 12.11 | 12.30 | 10,668,016 | +0.31(+2.56%) |
Sep 10, 2010 | 11.91 | 12.03 | 11.77 | 11.99 | 15,244,219 | +0.13(+1.11%) |
Sep 09, 2010 | 12.20 | 12.21 | 11.82 | 11.86 | 10,948 | -0.18(-1.53%) |
Sep 08, 2010 | 11.96 | 12.14 | 11.92 | 12.04 | 15,365,940 | +0.12(+1.03%) |
Sep 07, 2010 | 12.04 | 12.11 | 11.90 | 11.92 | 3,482 | -0.24(-1.95%) |
Sep 03, 2010 | 12.19 | 12.29 | 12.04 | 12.16 | 11,659,246 | +0.08(+0.65%) |
Sep 02, 2010 | 11.79 | 12.18 | 11.79 | 12.08 | 332 | +0.20(+1.70%) |
Sep 01, 2010 | 11.50 | 11.94 | 11.45 | 11.88 | 30,345,606 | +0.67(+5.99%) |
Aug 31, 2010 | 11.20 | 11.26 | 11.09 | 11.21 | 111,993 | -0.07(-0.58%) |
Aug 30, 2010 | 11.57 | 11.62 | 11.25 | 11.27 | 12,395,477 | -0.30(-2.58%) |
Aug 27, 2010 | 11.54 | 11.68 | 11.47 | 11.57 | 18,707,356 | -0.07(-0.60%) |
Aug 26, 2010 | 11.64 | 11.84 | 11.49 | 11.64 | 15,412 | -0.19(-1.63%) |
Aug 25, 2010 | 11.98 | 12.02 | 11.69 | 11.83 | 21,692 | -0.24(-1.96%) |
Aug 24, 2010 | 12.29 | 12.35 | 12.07 | 12.07 | 2,445 | -0.31(-2.48%) |
Aug 23, 2010 | 12.42 | 12.47 | 12.34 | 12.38 | 9,239,552 | -0.02(-0.14%) |
Aug 20, 2010 | 12.19 | 12.55 | 12.19 | 12.40 | 13,652,413 | +0.11(+0.93%) |
Aug 19, 2010 | 12.55 | 12.58 | 12.28 | 12.28 | 1,504 | -0.31(-2.44%) |
Aug 18, 2010 | 12.64 | 12.69 | 12.50 | 12.59 | 9,065,187 | -0.06(-0.49%) |
Aug 17, 2010 | 12.54 | 12.73 | 12.41 | 12.65 | 6,507 | +0.15(+1.19%) |
Aug 16, 2010 | 12.69 | 12.74 | 12.45 | 12.50 | 10,253,299 | -0.24(-1.86%) |
Aug 13, 2010 | 12.74 | 13.05 | 12.72 | 12.74 | 8,594,145 | -0.20(-1.56%) |
Aug 12, 2010 | 12.63 | 12.98 | 12.63 | 12.94 | 8,348,655 | +0.08(+0.61%) |
Aug 11, 2010 | 13.20 | 13.20 | 12.84 | 12.86 | 524 | -0.49(-3.68%) |
Aug 10, 2010 | 13.47 | 13.48 | 13.25 | 13.35 | 11,180,821 | -0.18(-1.36%) |
Aug 09, 2010 | 13.43 | 13.56 | 13.32 | 13.54 | 7,157,175 | +0.13(+0.98%) |
Aug 06, 2010 | 13.40 | 13.59 | 13.27 | 13.40 | 10,712,953 | -0.13(-0.97%) |
Aug 05, 2010 | 13.48 | 13.55 | 13.37 | 13.54 | 4,338 | +0.03(+0.20%) |
Aug 04, 2010 | 13.13 | 13.53 | 13.01 | 13.51 | 455 | +0.44(+3.36%) |
Aug 03, 2010 | 13.13 | 13.13 | 12.93 | 13.07 | 21,692 | -0.09(-0.67%) |
Aug 02, 2010 | 13.09 | 13.18 | 12.87 | 13.16 | 12,299,368 | +0.18(+1.42%) |
Jul 30, 2010 | 12.97 | 13.23 | 12.93 | 12.97 | 8,758,263 | -0.22(-1.66%) |
Jul 29, 2010 | 13.26 | 13.41 | 13.08 | 13.19 | 7,927,790 | +0.04(+0.27%) |
Jul 28, 2010 | 13.16 | 13.44 | 13.10 | 13.16 | 16,037 | -0.21(-1.58%) |
Jul 27, 2010 | 13.37 | 13.55 | 13.25 | 13.37 | 12,056 | -0.08(-0.59%) |
Jul 26, 2010 | 13.40 | 13.51 | 13.23 | 13.45 | 7,833,107 | +0.10(+0.72%) |
Jul 23, 2010 | 13.22 | 13.37 | 13.10 | 13.35 | 9,446,194 | +0.09(+0.66%) |
Jul 22, 2010 | 13.05 | 13.30 | 12.97 | 13.26 | 12,205,162 | +0.37(+2.86%) |
Jul 21, 2010 | 13.37 | 13.37 | 12.88 | 12.90 | 14,923,087 | -0.33(-2.52%) |
Jul 20, 2010 | 13.23 | 13.25 | 12.90 | 13.23 | 13,657,750 | -0.08(-0.59%) |
Jul 19, 2010 | 13.35 | 13.49 | 13.20 | 13.31 | 14,695,229 | +0.03(+0.20%) |
Jul 16, 2010 | 13.28 | 13.79 | 13.09 | 13.28 | 45,278,884 | +0.52(+4.06%) |
Jul 15, 2010 | 12.72 | 12.92 | 12.53 | 12.76 | 14,939,608 | +0.04(+0.35%) |
Jul 14, 2010 | 12.66 | 12.83 | 12.57 | 12.72 | 12,733,091 | -0.08(-0.62%) |
Jul 13, 2010 | 12.71 | 12.92 | 12.69 | 12.80 | 1,139 | +0.15(+1.18%) |
Jul 12, 2010 | 12.46 | 12.68 | 12.40 | 12.65 | 13,602,843 | +0.16(+1.26%) |
Jul 09, 2010 | 12.49 | 12.57 | 12.26 | 12.49 | 22,785,018 | +0.11(+0.92%) |
Jul 08, 2010 | 12.53 | 12.69 | 12.27 | 12.38 | 18,393,304 | -0.12(-0.98%) |
Jul 07, 2010 | 12.44 | 12.56 | 12.32 | 12.50 | 17,436,258 | +0.11(+0.85%) |
Jul 06, 2010 | 12.40 | 12.56 | 12.24 | 12.40 | 8,753 | +0.17(+1.36%) |
Jul 02, 2010 | 12.23 | 12.38 | 12.12 | 12.23 | 11,237,602 | +0.00(+0.00%) |
Jul 01, 2010 | 12.43 | 12.58 | 12.06 | 12.23 | 17,040,674 | -0.21(-1.69%) |
Jun 30, 2010 | 12.39 | 12.68 | 12.37 | 12.44 | 769 | +0.00(+0.00%) |
Jun 29, 2010 | 12.44 | 13.07 | 12.40 | 12.44 | 6,547 | -0.67(-5.09%) |
Jun 25, 2010 | 13.11 | 13.13 | 12.81 | 13.11 | 15,900,591 | +0.28(+2.19%) |
Jun 24, 2010 | 12.98 | 13.12 | 12.81 | 12.83 | 1,139 | -0.24(-1.81%) |
Jun 23, 2010 | 13.10 | 13.17 | 12.94 | 13.06 | 12,108,622 | +0.00(+0.00%) |
Jun 22, 2010 | 13.40 | 13.47 | 13.05 | 13.06 | 16,298,221 | -0.35(-2.62%) |
Jun 21, 2010 | 13.75 | 13.75 | 13.37 | 13.41 | 11,274,348 | -0.14(-1.04%) |
Jun 18, 2010 | 13.55 | 13.67 | 13.47 | 13.55 | 13,113,598 | +0.04(+0.32%) |
Jun 17, 2010 | 13.90 | 13.96 | 13.12 | 13.51 | 34,949,588 | -0.33(-2.41%) |
Jun 16, 2010 | 13.90 | 13.99 | 13.79 | 13.84 | 12,186,645 | -0.15(-1.07%) |
Jun 15, 2010 | 13.96 | 14.06 | 13.84 | 13.99 | 13,228,980 | +0.09(+0.63%) |
Jun 14, 2010 | 14.39 | 14.42 | 13.87 | 13.90 | 12,870,485 | -0.41(-2.88%) |
Jun 11, 2010 | 13.99 | 14.33 | 13.94 | 14.32 | 8,934,999 | +0.18(+1.24%) |
Jun 10, 2010 | 13.95 | 14.16 | 13.87 | 14.14 | 15,179,885 | +0.33(+2.41%) |
Jun 09, 2010 | 14.09 | 14.19 | 13.73 | 13.81 | 11,782,337 | -0.24(-1.69%) |
Jun 08, 2010 | 13.98 | 14.16 | 13.68 | 14.05 | 13,009,970 | +0.12(+0.88%) |
Jun 07, 2010 | 14.40 | 14.47 | 13.90 | 13.92 | 14,340,521 | -0.39(-2.70%) |
Jun 04, 2010 | 14.31 | 14.56 | 14.26 | 14.31 | 18,953,690 | -0.34(-2.34%) |
Jun 03, 2010 | 14.53 | 14.90 | 14.38 | 14.65 | 25,778,666 | +0.22(+1.52%) |
Jun 02, 2010 | 14.11 | 14.44 | 13.96 | 14.43 | 12,995,658 | +0.43(+3.07%) |
Jun 01, 2010 | 14.23 | 14.38 | 14.00 | 14.00 | 17,561,054 | -0.33(-2.33%) |
May 28, 2010 | 14.33 | 14.69 | 14.26 | 14.33 | 12,413,798 | -0.37(-2.51%) |
May 27, 2010 | 14.46 | 14.73 | 14.36 | 14.70 | 10,969,497 | +0.49(+3.46%) |
May 26, 2010 | 14.42 | 14.53 | 14.15 | 14.21 | 227 | -0.17(-1.16%) |
May 25, 2010 | 13.97 | 14.39 | 13.77 | 14.38 | 1,253 | +0.15(+1.05%) |
May 24, 2010 | 14.61 | 14.61 | 14.21 | 14.23 | 10,998,778 | -0.39(-2.70%) |
May 21, 2010 | 14.07 | 14.65 | 13.94 | 14.62 | 18,556,174 | +0.39(+2.77%) |
May 20, 2010 | 14.60 | 14.66 | 14.20 | 14.23 | 28,847 | -0.77(-5.15%) |
May 19, 2010 | 14.90 | 15.08 | 14.66 | 15.00 | 24,931,272 | +0.12(+0.83%) |
May 18, 2010 | 15.34 | 15.43 | 14.60 | 14.88 | 48,787 | -0.37(-2.42%) |
May 17, 2010 | 14.87 | 15.31 | 14.75 | 15.25 | 20,177,392 | +0.45(+3.02%) |
May 14, 2010 | 14.80 | 15.30 | 14.62 | 14.80 | 24,972,724 | -0.55(-3.60%) |
May 13, 2010 | 15.49 | 15.62 | 15.34 | 15.35 | 9,453,812 | -0.16(-1.02%) |
May 12, 2010 | 15.52 | 15.73 | 15.44 | 15.51 | 12,614,406 | +0.04(+0.23%) |
May 11, 2010 | 15.73 | 15.83 | 15.47 | 15.48 | 17,681,840 | -0.44(-2.76%) |
May 10, 2010 | 15.86 | 15.91 | 15.67 | 15.91 | 24,011,240 | +0.81(+5.34%) |
May 07, 2010 | 15.92 | 15.92 | 15.08 | 15.11 | 35,936,536 | -0.55(-3.53%) |
May 06, 2010 | 16.45 | 16.63 | 14.97 | 15.66 | 716 | -0.86(-5.18%) |
May 05, 2010 | 16.52 | 16.70 | 16.41 | 16.51 | 10,045,370 | -0.07(-0.45%) |
May 04, 2010 | 16.91 | 17.01 | 16.49 | 16.59 | 14,171,564 | -0.57(-3.32%) |
May 03, 2010 | 17.00 | 17.30 | 16.94 | 17.16 | 8,494,705 | +0.24(+1.40%) |
Apr 30, 2010 | 16.93 | 17.06 | 16.71 | 16.92 | 11,447,419 | +0.02(+0.10%) |
Apr 29, 2010 | 16.73 | 17.12 | 16.62 | 16.91 | 8,757,268 | +0.25(+1.53%) |
Apr 28, 2010 | 16.75 | 16.89 | 16.55 | 16.65 | 12,123,687 | +0.09(+0.53%) |
Apr 27, 2010 | 17.02 | 17.05 | 16.53 | 16.56 | 15,717,491 | -0.58(-3.38%) |
Apr 26, 2010 | 17.39 | 17.50 | 17.12 | 17.14 | 9,813,818 | -0.30(-1.71%) |
Apr 23, 2010 | 17.19 | 17.47 | 17.00 | 17.44 | 11,754,969 | +0.25(+1.43%) |
Apr 22, 2010 | 16.98 | 17.21 | 16.78 | 17.19 | 9,687,930 | +0.10(+0.56%) |
Apr 21, 2010 | 17.10 | 17.15 | 16.93 | 17.10 | 48,346 | +0.18(+1.04%) |
Apr 20, 2010 | 16.91 | 17.05 | 16.82 | 16.92 | 14,769,346 | +0.20(+1.21%) |
Apr 19, 2010 | 16.47 | 16.77 | 16.41 | 16.72 | 12,011,845 | +0.09(+0.53%) |
Apr 16, 2010 | 16.85 | 16.91 | 16.38 | 16.63 | 23,281,194 | -0.30(-1.76%) |
Apr 15, 2010 | 16.67 | 17.01 | 16.66 | 16.93 | 15,727,472 | -0.04(-0.26%) |
Apr 14, 2010 | 17.28 | 17.32 | 16.81 | 16.98 | 18,844,928 | -0.23(-1.33%) |
Apr 13, 2010 | 17.12 | 17.26 | 16.97 | 17.20 | 8,005,773 | +0.05(+0.31%) |
Apr 12, 2010 | 16.88 | 17.22 | 16.84 | 17.15 | 8,863,733 | +0.28(+1.66%) |
Apr 09, 2010 | 16.78 | 16.91 | 16.72 | 16.87 | 7,646,685 | +0.10(+0.58%) |
Apr 08, 2010 | 16.81 | 16.92 | 16.72 | 16.77 | 11,657,756 | -0.13(-0.78%) |
Apr 07, 2010 | 16.91 | 17.13 | 16.90 | 16.91 | 17,643,666 | +0.03(+0.16%) |
Apr 06, 2010 | 16.58 | 16.97 | 16.45 | 16.88 | 20,833,724 | +0.58(+3.55%) |
Apr 05, 2010 | 16.34 | 16.57 | 16.24 | 16.30 | 14,742,169 | -0.04(-0.21%) |
Apr 01, 2010 | 16.46 | 16.33 | 16.33 | 16.33 | 10,745,308 | -0.06(-0.37%) |
Mar 31, 2010 | 16.40 | 16.48 | 16.25 | 16.40 | 11,804,170 | -0.05(-0.32%) |
Mar 30, 2010 | 16.41 | 16.50 | 16.27 | 16.45 | 9,864,664 | +0.02(+0.11%) |
Mar 29, 2010 | 16.46 | 16.62 | 16.39 | 16.43 | 13,478,605 | -0.03(-0.16%) |
Mar 26, 2010 | 16.47 | 16.59 | 16.31 | 16.46 | 15,320,714 | +0.04(+0.21%) |
Mar 25, 2010 | 16.21 | 16.56 | 16.12 | 16.42 | 13,597,387 | +0.24(+1.46%) |
Mar 24, 2010 | 16.22 | 16.28 | 15.97 | 16.19 | 9,792,428 | -0.06(-0.38%) |
Mar 23, 2010 | 16.30 | 16.40 | 16.17 | 16.25 | 10,497,641 | -0.02(-0.11%) |
Mar 22, 2010 | 16.24 | 16.37 | 16.14 | 16.26 | 8,867,979 | -0.04(-0.22%) |
Mar 19, 2010 | 16.52 | 16.63 | 16.30 | 16.30 | 16,257,515 | -0.18(-1.12%) |
Mar 18, 2010 | 16.13 | 16.51 | 16.13 | 16.48 | 10,174,098 | +0.26(+1.62%) |
Mar 17, 2010 | 16.03 | 16.32 | 16.03 | 16.22 | 14,852,512 | +0.02(+0.11%) |
Mar 16, 2010 | 16.06 | 16.26 | 15.98 | 16.20 | 17,717,148 | +0.20(+1.26%) |
Mar 15, 2010 | 16.08 | 16.23 | 15.92 | 16.00 | 18,880,164 | -0.17(-1.03%) |
Mar 12, 2010 | 16.57 | 16.62 | 16.08 | 16.17 | 22,712,426 | -0.59(-3.51%) |
Mar 11, 2010 | 16.67 | 16.78 | 16.45 | 16.76 | 8,725,188 | +0.04(+0.21%) |
Mar 10, 2010 | 16.66 | 16.82 | 16.58 | 16.72 | 9,349,105 | +0.08(+0.47%) |
Mar 09, 2010 | 16.69 | 16.76 | 16.48 | 16.64 | 6,990,185 | -0.06(-0.37%) |
Mar 08, 2010 | 16.61 | 16.76 | 16.52 | 16.70 | 8,071,694 | +0.07(+0.42%) |