Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.68 | 15.75 | 15.47 | 15.50 | 65,750,900 | -0.22(-1.42%) |
Oct 28, 2010 | 15.89 | 15.93 | 15.64 | 15.73 | 49,668,680 | -0.07(-0.43%) |
Oct 27, 2010 | 15.77 | 15.84 | 15.62 | 15.79 | 57,746,232 | -0.22(-1.36%) |
Oct 25, 2010 | 16.02 | 16.21 | 15.98 | 16.01 | 54,663,436 | +0.09(+0.55%) |
Oct 22, 2010 | 15.77 | 15.93 | 15.72 | 15.92 | 34,914,368 | +0.15(+0.95%) |
Oct 21, 2010 | 15.92 | 15.97 | 15.58 | 15.77 | 56,808,288 | -0.09(-0.60%) |
Oct 20, 2010 | 15.54 | 15.99 | 15.54 | 15.87 | 65,918,512 | +0.29(+1.87%) |
Oct 19, 2010 | 15.66 | 15.72 | 15.43 | 15.58 | 79,207,360 | -0.22(-1.40%) |
Oct 18, 2010 | 15.83 | 15.94 | 15.75 | 15.80 | 59,880,848 | -0.04(-0.28%) |
Oct 15, 2010 | 15.76 | 15.87 | 15.60 | 15.84 | 74,123,856 | +0.20(+1.26%) |
Oct 14, 2010 | 15.77 | 15.80 | 15.50 | 15.64 | 57,272,360 | -0.07(-0.47%) |
Oct 13, 2010 | 15.55 | 15.87 | 15.48 | 15.72 | 97,505,040 | +0.38(+2.48%) |
Oct 12, 2010 | 15.18 | 15.43 | 15.10 | 15.34 | 51,732,988 | +0.10(+0.67%) |
Oct 11, 2010 | 15.24 | 15.36 | 15.18 | 15.24 | 41,927,096 | -0.01(-0.04%) |
Oct 08, 2010 | 15.17 | 15.27 | 14.98 | 15.24 | 55,750,700 | +0.06(+0.40%) |
Oct 07, 2010 | 15.24 | 15.26 | 14.99 | 15.18 | 55,803,828 | +0.06(+0.40%) |
Oct 06, 2010 | 14.94 | 15.19 | 14.93 | 15.12 | 77,842,480 | +0.21(+1.43%) |
Oct 05, 2010 | 14.93 | 15.00 | 14.76 | 14.91 | 87,968,912 | +0.15(+1.03%) |
Oct 04, 2010 | 14.79 | 14.92 | 14.58 | 14.76 | 46,783,052 | -0.10(-0.68%) |
Oct 01, 2010 | 15.00 | 15.07 | 14.77 | 14.86 | 62,218,960 | +0.01(+0.05%) |
Sep 30, 2010 | 14.95 | 15.11 | 14.70 | 14.85 | 83,818,672 | +0.02(+0.14%) |
Sep 29, 2010 | 14.67 | 14.86 | 14.62 | 14.83 | 68,269,944 | +0.01(+0.03%) |
Sep 28, 2010 | 14.92 | 14.99 | 14.55 | 14.83 | 95,470,608 | -0.17(-1.12%) |
Sep 27, 2010 | 14.93 | 15.13 | 14.82 | 14.99 | 71,720,456 | +0.01(+0.09%) |
Sep 24, 2010 | 14.81 | 15.09 | 14.75 | 14.98 | 79,977,024 | +0.38(+2.60%) |
Sep 23, 2010 | 14.61 | 14.79 | 14.53 | 14.60 | 53,113,952 | -0.09(-0.65%) |
Sep 22, 2010 | 14.70 | 14.84 | 14.51 | 14.70 | 72,708,152 | +0.02(+0.14%) |
Sep 21, 2010 | 14.77 | 14.89 | 14.49 | 14.67 | 102,845,992 | -0.07(-0.51%) |
Sep 20, 2010 | 14.90 | 14.91 | 14.67 | 14.75 | 82,188,600 | -0.08(-0.52%) |
Sep 17, 2010 | 14.97 | 15.00 | 14.76 | 14.83 | 80,745,224 | +0.18(+1.26%) |
Sep 15, 2010 | 14.61 | 14.82 | 14.57 | 14.64 | 89,789,640 | +0.10(+0.65%) |
Sep 14, 2010 | 14.48 | 15.03 | 14.38 | 14.55 | 160,981,696 | +0.13(+0.89%) |
Sep 13, 2010 | 14.19 | 14.47 | 14.15 | 14.42 | 91,993,592 | +0.43(+3.10%) |
Sep 10, 2010 | 13.99 | 14.02 | 13.78 | 13.98 | 71,373,288 | +0.01(+0.05%) |
Sep 09, 2010 | 14.21 | 14.27 | 13.96 | 13.98 | 64,269,632 | -0.02(-0.15%) |
Sep 08, 2010 | 14.02 | 14.17 | 13.94 | 14.00 | 59,881,328 | +0.04(+0.29%) |
Sep 07, 2010 | 14.17 | 14.23 | 13.92 | 13.96 | 89,286,608 | -0.31(-2.19%) |
Sep 03, 2010 | 14.22 | 14.33 | 14.08 | 14.27 | 80,345,904 | +0.35(+2.53%) |
Sep 02, 2010 | 13.89 | 14.04 | 13.77 | 13.92 | 87,620,856 | +0.18(+1.28%) |
Sep 01, 2010 | 13.80 | 14.04 | 13.73 | 13.74 | 118,134,336 | +0.19(+1.38%) |
Aug 31, 2010 | 13.64 | 13.81 | 13.44 | 13.55 | 139,261,920 | -0.23(-1.65%) |
Aug 30, 2010 | 14.11 | 14.17 | 13.76 | 13.78 | 86,887,064 | -0.33(-2.35%) |
Aug 27, 2010 | 14.13 | 14.20 | 13.81 | 14.11 | 91,809,392 | +0.07(+0.53%) |
Aug 26, 2010 | 14.36 | 14.45 | 14.03 | 14.04 | 78,809,664 | -0.35(-2.40%) |
Aug 25, 2010 | 14.23 | 14.48 | 14.12 | 14.38 | 80,066,224 | +0.05(+0.38%) |
Aug 24, 2010 | 14.53 | 14.55 | 14.31 | 14.33 | 109,700,752 | -0.37(-2.54%) |
Aug 23, 2010 | 15.24 | 15.24 | 14.68 | 14.70 | 72,700,920 | -0.37(-2.47%) |
Aug 20, 2010 | 15.05 | 15.20 | 15.01 | 15.07 | 80,607,648 | +0.01(+0.05%) |
Aug 19, 2010 | 15.15 | 15.26 | 14.93 | 15.07 | 105,128,520 | -0.13(-0.85%) |
Aug 18, 2010 | 14.95 | 15.26 | 14.93 | 15.20 | 107,412,688 | +0.24(+1.63%) |
Aug 17, 2010 | 14.97 | 15.12 | 14.88 | 14.95 | 122,220,960 | +0.09(+0.64%) |
Aug 16, 2010 | 14.40 | 15.00 | 14.39 | 14.86 | 130,655,912 | +0.37(+2.58%) |
Aug 13, 2010 | 14.59 | 14.63 | 14.41 | 14.48 | 100,180,688 | +0.00(+0.00%) |
Aug 12, 2010 | 14.53 | 14.65 | 14.24 | 14.48 | 335,065,440 | -1.61(-9.99%) |
Aug 11, 2010 | 16.18 | 16.24 | 15.90 | 16.09 | 104,730,832 | -0.39(-2.39%) |
Aug 10, 2010 | 16.59 | 16.68 | 16.38 | 16.49 | 87,176,216 | -0.31(-1.86%) |
Aug 09, 2010 | 16.42 | 16.87 | 16.41 | 16.80 | 94,307,016 | +0.47(+2.91%) |
Aug 06, 2010 | 16.22 | 16.39 | 16.00 | 16.32 | 59,647,028 | -0.07(-0.41%) |
Aug 05, 2010 | 16.30 | 16.40 | 16.16 | 16.39 | 44,546,236 | +0.02(+0.12%) |
Aug 04, 2010 | 16.13 | 16.44 | 16.13 | 16.37 | 71,268,160 | +0.22(+1.34%) |
Aug 03, 2010 | 16.17 | 16.20 | 16.02 | 16.15 | 40,014,864 | +0.01(+0.08%) |