Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.43 | 18.24 | 17.39 | 17.86 | 23,742,336 | +0.49(+2.85%) |
Oct 28, 2010 | 17.76 | 17.86 | 17.33 | 17.36 | 10,329,249 | -0.32(-1.80%) |
Oct 27, 2010 | 17.50 | 17.72 | 17.24 | 17.68 | 11,164,801 | +0.46(+2.68%) |
Oct 25, 2010 | 17.31 | 17.78 | 17.14 | 17.22 | 13,217,084 | +0.07(+0.43%) |
Oct 22, 2010 | 17.31 | 17.32 | 16.87 | 17.15 | 10,746,542 | -0.10(-0.58%) |
Oct 21, 2010 | 17.33 | 17.44 | 16.99 | 17.25 | 8,116,144 | -0.05(-0.29%) |
Oct 20, 2010 | 16.80 | 17.49 | 16.66 | 17.30 | 13,437,605 | +0.58(+3.45%) |
Oct 19, 2010 | 17.03 | 17.16 | 16.58 | 16.72 | 18,775,190 | -0.60(-3.47%) |
Oct 18, 2010 | 17.46 | 17.54 | 17.20 | 17.32 | 7,941,132 | -0.15(-0.84%) |
Oct 15, 2010 | 17.10 | 17.48 | 16.92 | 17.47 | 11,518,251 | +0.44(+2.61%) |
Oct 14, 2010 | 17.25 | 17.36 | 16.91 | 17.02 | 15,248,245 | -0.23(-1.33%) |
Oct 13, 2010 | 16.99 | 17.45 | 16.96 | 17.25 | 21,577,018 | +0.29(+1.74%) |
Oct 12, 2010 | 16.47 | 17.07 | 16.47 | 16.96 | 25,283,002 | +0.43(+2.57%) |
Oct 11, 2010 | 16.22 | 16.60 | 16.03 | 16.53 | 27,957,398 | +0.52(+3.23%) |
Oct 08, 2010 | 16.02 | 16.42 | 15.18 | 16.02 | 60,429,052 | +1.64(+11.42%) |
Oct 07, 2010 | 14.50 | 14.57 | 14.25 | 14.38 | 10,325,846 | -0.04(-0.28%) |
Oct 06, 2010 | 14.24 | 14.62 | 14.24 | 14.42 | 12,416,088 | +0.13(+0.91%) |
Oct 05, 2010 | 13.84 | 14.39 | 13.81 | 14.29 | 41,130 | +0.57(+4.16%) |
Oct 04, 2010 | 13.84 | 13.84 | 13.47 | 13.71 | 14,610,920 | -0.08(-0.57%) |
Oct 01, 2010 | 13.79 | 14.14 | 13.63 | 13.79 | 30,412,316 | -0.12(-0.89%) |
Sep 30, 2010 | 13.92 | 14.70 | 13.81 | 13.92 | 99,950 | -0.56(-3.88%) |
Sep 29, 2010 | 14.65 | 14.66 | 14.40 | 14.48 | 26,390 | -0.30(-2.01%) |
Sep 28, 2010 | 14.94 | 14.95 | 14.50 | 14.78 | 9,853 | -0.04(-0.29%) |
Sep 27, 2010 | 14.72 | 14.98 | 14.70 | 14.82 | 9,629,926 | +0.19(+1.33%) |
Sep 24, 2010 | 14.57 | 14.71 | 14.30 | 14.63 | 17,330,178 | +0.24(+1.70%) |
Sep 23, 2010 | 14.85 | 14.86 | 14.32 | 14.38 | 17,714,952 | -0.40(-2.71%) |
Sep 22, 2010 | 14.55 | 14.85 | 14.48 | 14.78 | 13,210,387 | +0.42(+2.95%) |
Sep 21, 2010 | 14.66 | 14.70 | 14.26 | 14.36 | 14,303,088 | -0.37(-2.54%) |
Sep 20, 2010 | 14.60 | 15.15 | 14.60 | 14.73 | 20,435,940 | +0.18(+1.23%) |
Sep 17, 2010 | 14.55 | 14.60 | 14.22 | 14.55 | 15,780,886 | +0.37(+2.63%) |
Sep 15, 2010 | 14.28 | 14.36 | 14.04 | 14.18 | 11,894,667 | -0.15(-1.08%) |
Sep 14, 2010 | 14.21 | 14.45 | 14.11 | 14.33 | 12,000,107 | +0.04(+0.29%) |
Sep 13, 2010 | 14.09 | 14.35 | 14.02 | 14.29 | 14,367,405 | +0.41(+2.92%) |
Sep 10, 2010 | 13.76 | 14.31 | 13.76 | 13.89 | 25,194,650 | +0.18(+1.32%) |
Sep 09, 2010 | 14.23 | 14.23 | 13.54 | 13.71 | 18,626,308 | -0.31(-2.23%) |
Sep 08, 2010 | 13.89 | 14.25 | 13.84 | 14.02 | 2,285 | +0.16(+1.14%) |
Sep 07, 2010 | 13.81 | 14.08 | 13.70 | 13.86 | 30,254 | +0.03(+0.19%) |
Sep 03, 2010 | 13.71 | 13.92 | 13.41 | 13.84 | 18,135,702 | +0.26(+1.88%) |
Sep 02, 2010 | 13.46 | 13.75 | 13.46 | 13.58 | 50,723 | +0.07(+0.53%) |
Sep 01, 2010 | 13.60 | 13.69 | 13.34 | 13.51 | 17,275,818 | +0.09(+0.67%) |
Aug 31, 2010 | 13.41 | 13.49 | 13.21 | 13.42 | 82,493 | +0.10(+0.79%) |
Aug 30, 2010 | 13.52 | 13.55 | 13.16 | 13.32 | 13,341,476 | -0.26(-1.92%) |
Aug 27, 2010 | 13.52 | 13.62 | 12.97 | 13.58 | 20,509,080 | +0.61(+4.67%) |
Aug 26, 2010 | 12.73 | 13.10 | 12.64 | 12.97 | 19,217,378 | +0.33(+2.61%) |
Aug 25, 2010 | 12.57 | 12.71 | 12.44 | 12.64 | 11,147,441 | -0.05(-0.39%) |
Aug 24, 2010 | 12.70 | 12.94 | 12.68 | 12.69 | 70,547 | -0.26(-1.98%) |
Aug 23, 2010 | 13.18 | 13.30 | 12.94 | 12.95 | 18,173,106 | -0.17(-1.30%) |
Aug 20, 2010 | 12.82 | 13.14 | 12.75 | 13.12 | 19,948,128 | +0.17(+1.31%) |
Aug 19, 2010 | 13.11 | 13.21 | 12.93 | 12.95 | 31,948 | -0.14(-1.07%) |
Aug 18, 2010 | 13.00 | 13.19 | 12.68 | 13.09 | 76,269 | +0.19(+1.45%) |
Aug 17, 2010 | 13.18 | 13.47 | 12.84 | 12.90 | 213,651 | +0.57(+4.66%) |
Aug 16, 2010 | 12.29 | 12.63 | 12.25 | 12.33 | 17,122,002 | -0.01(-0.07%) |
Aug 13, 2010 | 12.34 | 12.51 | 12.02 | 12.34 | 15,269,010 | +0.04(+0.31%) |
Aug 12, 2010 | 11.84 | 12.39 | 11.81 | 12.30 | 21,638,274 | +0.35(+2.90%) |
Aug 11, 2010 | 11.64 | 12.05 | 11.50 | 11.95 | 115,128 | +0.12(+1.00%) |
Aug 10, 2010 | 12.06 | 12.06 | 11.71 | 11.83 | 24,645,750 | -0.33(-2.69%) |
Aug 09, 2010 | 12.27 | 12.27 | 11.96 | 12.16 | 16,966,918 | -0.11(-0.90%) |
Aug 06, 2010 | 12.27 | 12.90 | 12.14 | 12.27 | 40,852,012 | -0.22(-1.74%) |
Aug 05, 2010 | 12.14 | 12.70 | 12.14 | 12.49 | 45,639,508 | +0.42(+3.51%) |
Aug 04, 2010 | 11.85 | 12.19 | 11.85 | 12.06 | 62,004 | +0.26(+2.23%) |
Aug 03, 2010 | 11.92 | 11.96 | 11.68 | 11.80 | 71,898 | -0.20(-1.70%) |