Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.13 | 16.25 | 16.01 | 16.21 | 14,712,217 | +0.01(+0.08%) |
Oct 28, 2010 | 16.39 | 16.44 | 15.97 | 16.20 | 21,476,034 | -0.11(-0.66%) |
Oct 27, 2010 | 16.10 | 16.35 | 16.07 | 16.31 | 31,841,066 | +0.58(+3.71%) |
Oct 25, 2010 | 15.93 | 15.93 | 15.69 | 15.72 | 27,552,098 | -0.08(-0.51%) |
Oct 22, 2010 | 15.79 | 15.87 | 15.46 | 15.80 | 28,142,146 | +0.17(+1.11%) |
Oct 21, 2010 | 15.39 | 15.80 | 15.37 | 15.63 | 25,934,074 | +0.33(+2.19%) |
Oct 20, 2010 | 15.38 | 15.48 | 15.18 | 15.30 | 31,364,444 | +0.01(+0.09%) |
Oct 19, 2010 | 15.37 | 15.49 | 15.05 | 15.28 | 26,232,392 | -0.23(-1.51%) |
Oct 18, 2010 | 15.08 | 15.52 | 15.08 | 15.52 | 16,640,303 | +0.42(+2.75%) |
Oct 15, 2010 | 15.22 | 15.36 | 14.78 | 15.10 | 38,973,968 | -0.02(-0.13%) |
Oct 14, 2010 | 15.26 | 15.26 | 14.85 | 15.12 | 25,595,484 | -0.19(-1.27%) |
Oct 13, 2010 | 15.44 | 15.56 | 15.11 | 15.32 | 26,841,626 | -0.01(-0.09%) |
Oct 12, 2010 | 14.85 | 15.36 | 14.85 | 15.33 | 21,272,584 | +0.42(+2.83%) |
Oct 11, 2010 | 14.97 | 15.06 | 14.83 | 14.91 | 8,545,819 | -0.04(-0.27%) |
Oct 08, 2010 | 14.95 | 15.05 | 14.81 | 14.95 | 13,628,013 | -0.03(-0.22%) |
Oct 07, 2010 | 15.09 | 15.09 | 14.73 | 14.98 | 56,414 | -0.03(-0.22%) |
Oct 06, 2010 | 14.96 | 15.09 | 14.93 | 15.01 | 18,438,312 | +0.05(+0.31%) |
Oct 05, 2010 | 14.67 | 15.03 | 14.46 | 14.97 | 108,807 | +0.48(+3.33%) |
Oct 04, 2010 | 14.49 | 14.65 | 14.46 | 14.48 | 15,541,049 | -0.06(-0.41%) |
Oct 01, 2010 | 14.55 | 14.74 | 14.48 | 14.55 | 20,117,332 | +0.06(+0.40%) |
Sep 30, 2010 | 14.65 | 14.73 | 14.41 | 14.49 | 149,156 | -0.03(-0.22%) |
Sep 29, 2010 | 14.53 | 14.68 | 14.47 | 14.52 | 190,670 | -0.11(-0.73%) |
Sep 28, 2010 | 14.65 | 14.67 | 14.44 | 14.63 | 247,180 | +0.01(+0.09%) |
Sep 27, 2010 | 15.01 | 15.07 | 14.60 | 14.61 | 18,764,662 | -0.37(-2.45%) |
Sep 24, 2010 | 14.73 | 14.99 | 14.71 | 14.98 | 38,507,084 | +0.39(+2.70%) |
Sep 23, 2010 | 14.59 | 14.98 | 14.57 | 14.59 | 65,002 | -0.47(-3.11%) |
Sep 22, 2010 | 15.22 | 15.41 | 14.93 | 15.05 | 27,441,552 | -0.23(-1.53%) |
Sep 21, 2010 | 15.57 | 15.78 | 15.24 | 15.29 | 32,388 | -0.27(-1.76%) |
Sep 20, 2010 | 15.27 | 15.61 | 15.22 | 15.56 | 14,807,845 | +0.31(+2.06%) |
Sep 17, 2010 | 15.25 | 15.36 | 15.17 | 15.25 | 17,212,286 | +0.09(+0.62%) |
Sep 15, 2010 | 15.30 | 15.35 | 15.03 | 15.15 | 25,593,088 | -0.39(-2.54%) |
Sep 14, 2010 | 15.54 | 15.66 | 15.36 | 15.55 | 16,405 | -0.07(-0.47%) |
Sep 13, 2010 | 15.43 | 15.72 | 15.41 | 15.62 | 15,742,736 | +0.49(+3.27%) |
Sep 10, 2010 | 15.13 | 15.21 | 14.99 | 15.13 | 12,042,850 | -0.01(-0.09%) |
Sep 09, 2010 | 15.16 | 15.36 | 14.98 | 15.14 | 40,292 | +0.22(+1.48%) |
Sep 08, 2010 | 14.88 | 15.04 | 14.79 | 14.92 | 10,735 | +0.06(+0.41%) |
Sep 07, 2010 | 14.99 | 15.09 | 14.85 | 14.86 | 81,622 | -0.29(-1.94%) |
Sep 03, 2010 | 14.89 | 15.17 | 14.89 | 15.15 | 15,953,297 | +0.37(+2.49%) |
Sep 02, 2010 | 14.65 | 14.79 | 14.57 | 14.79 | 148,610 | +0.21(+1.42%) |
Sep 01, 2010 | 14.10 | 14.59 | 14.07 | 14.58 | 19,915,412 | +0.72(+5.16%) |
Aug 31, 2010 | 13.86 | 14.04 | 13.66 | 13.86 | 115,874 | +0.03(+0.19%) |
Aug 30, 2010 | 14.39 | 14.46 | 13.83 | 13.84 | 16,059,038 | -0.23(-1.66%) |
Aug 27, 2010 | 14.07 | 14.48 | 13.98 | 14.07 | 18,013,278 | -0.15(-1.08%) |
Aug 26, 2010 | 14.03 | 14.37 | 13.98 | 14.22 | 126,907 | +0.04(+0.28%) |
Aug 25, 2010 | 14.18 | 14.25 | 13.96 | 14.18 | 140,030 | -0.06(-0.42%) |
Aug 24, 2010 | 14.26 | 14.40 | 14.16 | 14.24 | 28,778 | -0.21(-1.48%) |
Aug 23, 2010 | 14.61 | 14.72 | 14.45 | 14.46 | 11,111,120 | -0.07(-0.51%) |
Aug 20, 2010 | 14.46 | 14.60 | 14.41 | 14.53 | 16,578,895 | +0.01(+0.09%) |
Aug 19, 2010 | 14.91 | 14.97 | 14.51 | 14.52 | 247,866 | -0.45(-3.04%) |
Aug 18, 2010 | 14.89 | 15.05 | 14.87 | 14.97 | 17,207 | +0.06(+0.40%) |
Aug 17, 2010 | 14.91 | 15.09 | 14.74 | 14.91 | 97,865 | +0.12(+0.81%) |
Aug 16, 2010 | 14.77 | 14.88 | 14.65 | 14.79 | 9,767,072 | -0.06(-0.40%) |
Aug 13, 2010 | 14.85 | 15.13 | 14.85 | 14.85 | 8,280,905 | -0.15(-0.98%) |
Aug 12, 2010 | 14.82 | 15.07 | 14.77 | 15.00 | 10,861,749 | -0.03(-0.18%) |
Aug 11, 2010 | 15.40 | 15.44 | 15.02 | 15.03 | 100,981 | -0.64(-4.10%) |
Aug 10, 2010 | 15.62 | 15.80 | 15.53 | 15.67 | 128,105 | -0.13(-0.85%) |
Aug 09, 2010 | 15.62 | 15.85 | 15.36 | 15.80 | 14,855,840 | +0.28(+1.81%) |
Aug 06, 2010 | 15.52 | 15.69 | 15.29 | 15.52 | 16,732,389 | -0.31(-1.94%) |
Aug 05, 2010 | 15.88 | 15.91 | 15.63 | 15.83 | 15,166,676 | -0.17(-1.04%) |
Aug 04, 2010 | 16.28 | 16.28 | 15.95 | 16.00 | 127,794 | -0.19(-1.20%) |
Aug 03, 2010 | 16.27 | 16.38 | 16.16 | 16.19 | 85,786 | -0.19(-1.18%) |