Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.53 | 16.62 | 16.24 | 16.50 | 17,985,562 | +0.07(+0.42%) |
Oct 28, 2010 | 16.06 | 16.52 | 15.96 | 16.43 | 22,937,414 | +0.43(+2.67%) |
Oct 27, 2010 | 15.14 | 16.11 | 15.08 | 16.00 | 33,755,008 | +0.97(+6.43%) |
Oct 25, 2010 | 15.23 | 15.39 | 14.88 | 15.04 | 16,805,000 | -0.11(-0.73%) |
Oct 22, 2010 | 14.70 | 15.18 | 14.70 | 15.15 | 10,726,404 | +0.40(+2.70%) |
Oct 21, 2010 | 14.62 | 14.76 | 14.44 | 14.75 | 13,843,616 | +0.16(+1.09%) |
Oct 20, 2010 | 14.34 | 14.80 | 14.31 | 14.59 | 17,829,676 | +0.29(+2.04%) |
Oct 19, 2010 | 14.29 | 14.57 | 14.13 | 14.30 | 13,007,446 | -0.16(-1.14%) |
Oct 18, 2010 | 14.58 | 14.64 | 14.33 | 14.47 | 12,142,864 | -0.17(-1.19%) |
Oct 15, 2010 | 14.80 | 14.88 | 14.51 | 14.64 | 17,657,810 | -0.04(-0.26%) |
Oct 14, 2010 | 14.95 | 14.95 | 14.55 | 14.68 | 14,301,871 | -0.14(-0.92%) |
Oct 13, 2010 | 14.64 | 14.93 | 14.34 | 14.82 | 17,661,382 | +0.29(+1.97%) |
Oct 12, 2010 | 14.22 | 14.60 | 14.07 | 14.53 | 17,976,330 | +0.23(+1.59%) |
Oct 11, 2010 | 14.41 | 14.53 | 14.28 | 14.30 | 9,152,940 | -0.05(-0.36%) |
Oct 08, 2010 | 14.28 | 14.47 | 14.05 | 14.35 | 19,572,238 | +0.16(+1.15%) |
Oct 07, 2010 | 14.05 | 14.33 | 13.92 | 14.19 | 12,467,657 | +0.14(+0.97%) |
Oct 06, 2010 | 14.36 | 14.52 | 13.93 | 14.05 | 21,103,222 | -0.41(-2.81%) |
Oct 05, 2010 | 14.64 | 14.68 | 14.12 | 14.46 | 40,128,268 | -0.29(-1.94%) |
Oct 04, 2010 | 14.83 | 14.93 | 14.43 | 14.75 | 14,988,866 | -0.23(-1.54%) |
Oct 01, 2010 | 15.17 | 15.40 | 14.94 | 14.98 | 18,529,602 | -0.01(-0.06%) |
Sep 30, 2010 | 15.29 | 15.48 | 14.85 | 14.99 | 20,244,486 | -0.16(-1.07%) |
Sep 29, 2010 | 14.96 | 15.26 | 14.87 | 15.15 | 15,008,907 | +0.17(+1.15%) |
Sep 28, 2010 | 14.93 | 15.20 | 14.69 | 14.98 | 19,939,532 | +0.06(+0.40%) |
Sep 27, 2010 | 15.17 | 15.21 | 14.88 | 14.92 | 15,329,082 | -0.25(-1.64%) |
Sep 24, 2010 | 15.15 | 15.54 | 15.12 | 15.17 | 20,551,976 | +0.32(+2.14%) |
Sep 23, 2010 | 14.64 | 15.22 | 14.42 | 14.85 | 14,280,479 | +0.11(+0.76%) |
Sep 22, 2010 | 14.96 | 15.00 | 14.52 | 14.74 | 22,487,856 | -0.27(-1.82%) |
Sep 21, 2010 | 15.19 | 15.19 | 14.98 | 15.01 | 12,688,557 | -0.12(-0.79%) |
Sep 20, 2010 | 15.39 | 15.41 | 14.99 | 15.13 | 15,630,975 | -0.20(-1.29%) |
Sep 17, 2010 | 15.13 | 15.40 | 15.10 | 15.33 | 22,081,030 | +0.51(+3.41%) |
Sep 15, 2010 | 14.83 | 14.88 | 14.55 | 14.82 | 13,418,836 | -0.10(-0.69%) |
Sep 14, 2010 | 14.87 | 15.02 | 14.47 | 14.93 | 19,338,160 | -0.03(-0.17%) |
Sep 13, 2010 | 14.72 | 15.10 | 14.68 | 14.95 | 16,931,228 | +0.39(+2.64%) |
Sep 10, 2010 | 14.94 | 15.01 | 14.41 | 14.57 | 21,238,274 | -0.33(-2.18%) |
Sep 09, 2010 | 14.95 | 15.05 | 14.69 | 14.89 | 16,732,738 | +0.01(+0.06%) |
Sep 08, 2010 | 14.62 | 14.93 | 14.49 | 14.88 | 19,537,570 | +0.22(+1.52%) |
Sep 07, 2010 | 14.51 | 14.80 | 14.45 | 14.66 | 19,350,516 | +0.11(+0.76%) |
Sep 03, 2010 | 14.60 | 14.76 | 14.25 | 14.55 | 13,255,942 | +0.16(+1.13%) |
Sep 02, 2010 | 13.94 | 14.39 | 13.85 | 14.39 | 13,975,266 | +0.49(+3.50%) |
Sep 01, 2010 | 13.81 | 14.17 | 13.76 | 13.90 | 17,447,996 | +0.28(+2.08%) |
Aug 31, 2010 | 14.02 | 14.16 | 13.47 | 13.62 | 18,966,432 | -0.48(-3.40%) |
Aug 30, 2010 | 14.23 | 14.33 | 14.05 | 14.10 | 15,850,745 | -0.09(-0.60%) |
Aug 27, 2010 | 13.87 | 14.30 | 13.44 | 14.18 | 22,379,090 | +0.49(+3.56%) |
Aug 26, 2010 | 14.27 | 14.27 | 13.68 | 13.69 | 26,530,796 | -0.45(-3.21%) |
Aug 25, 2010 | 13.95 | 14.20 | 13.60 | 14.15 | 25,249,178 | +0.27(+1.91%) |
Aug 24, 2010 | 13.33 | 13.95 | 13.21 | 13.88 | 32,538,032 | +0.43(+3.18%) |
Aug 23, 2010 | 14.03 | 14.07 | 13.39 | 13.45 | 22,725,824 | -0.38(-2.72%) |
Aug 20, 2010 | 14.28 | 14.32 | 13.75 | 13.83 | 48,202,364 | +1.07(+8.38%) |
Aug 19, 2010 | 12.77 | 12.89 | 12.54 | 12.76 | 20,279,838 | -0.06(-0.50%) |
Aug 18, 2010 | 12.62 | 12.91 | 12.56 | 12.83 | 12,636,027 | +0.20(+1.59%) |
Aug 17, 2010 | 12.75 | 12.92 | 12.57 | 12.62 | 11,486,382 | +0.06(+0.48%) |
Aug 16, 2010 | 12.36 | 12.76 | 12.30 | 12.56 | 12,619,618 | +0.15(+1.17%) |
Aug 13, 2010 | 12.55 | 12.80 | 12.41 | 12.42 | 15,035,939 | -0.13(-1.02%) |
Aug 12, 2010 | 12.07 | 12.58 | 11.87 | 12.55 | 22,185,992 | +0.09(+0.76%) |
Aug 11, 2010 | 12.41 | 12.51 | 12.20 | 12.45 | 20,061,776 | -0.23(-1.82%) |
Aug 10, 2010 | 12.95 | 12.97 | 12.55 | 12.68 | 18,038,360 | -0.50(-3.77%) |
Aug 09, 2010 | 13.09 | 13.28 | 12.91 | 13.18 | 8,909,237 | +0.17(+1.32%) |
Aug 06, 2010 | 12.80 | 13.11 | 12.77 | 13.01 | 12,396,895 | +0.05(+0.40%) |
Aug 05, 2010 | 13.23 | 13.37 | 12.93 | 12.96 | 16,483,600 | -0.10(-0.79%) |
Aug 04, 2010 | 12.83 | 13.10 | 12.65 | 13.06 | 17,288,352 | +0.25(+1.94%) |
Aug 03, 2010 | 12.98 | 13.01 | 12.74 | 12.81 | 11,650,766 | -0.27(-2.03%) |