Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.48 | 16.57 | 16.40 | 16.53 | 23,725,222 | +0.04(+0.22%) |
Oct 28, 2010 | 16.64 | 16.67 | 16.40 | 16.50 | 30,240,910 | -0.05(-0.31%) |
Oct 27, 2010 | 16.51 | 16.57 | 16.39 | 16.55 | 37,301,952 | +0.08(+0.49%) |
Oct 25, 2010 | 16.44 | 16.60 | 16.39 | 16.47 | 30,501,690 | +0.13(+0.81%) |
Oct 22, 2010 | 16.52 | 16.54 | 16.17 | 16.33 | 47,129,364 | -0.22(-1.32%) |
Oct 21, 2010 | 16.73 | 16.73 | 16.38 | 16.55 | 62,724,068 | -0.06(-0.37%) |
Oct 20, 2010 | 16.46 | 16.70 | 16.44 | 16.61 | 29,859,052 | +0.24(+1.49%) |
Oct 19, 2010 | 16.58 | 16.60 | 16.30 | 16.37 | 40,097,184 | -0.22(-1.32%) |
Oct 18, 2010 | 16.55 | 16.76 | 16.54 | 16.59 | 34,563,408 | +0.08(+0.49%) |
Oct 15, 2010 | 16.63 | 16.70 | 16.38 | 16.51 | 61,295,892 | -0.01(-0.03%) |
Oct 14, 2010 | 16.47 | 16.63 | 16.44 | 16.51 | 35,298,416 | +0.12(+0.71%) |
Oct 13, 2010 | 16.49 | 16.53 | 16.38 | 16.40 | 44,248,356 | -0.17(-1.01%) |
Oct 12, 2010 | 16.52 | 16.61 | 16.39 | 16.56 | 46,975,508 | -0.25(-1.48%) |
Oct 11, 2010 | 16.75 | 16.90 | 16.72 | 16.81 | 21,754,232 | +0.10(+0.61%) |
Oct 08, 2010 | 16.71 | 16.87 | 16.60 | 16.71 | 30,030,942 | -0.05(-0.30%) |
Oct 07, 2010 | 17.09 | 17.09 | 16.73 | 16.76 | 14,032 | -0.22(-1.29%) |
Oct 06, 2010 | 16.87 | 17.04 | 16.67 | 16.98 | 76,935,904 | +0.14(+0.84%) |
Oct 05, 2010 | 16.65 | 16.89 | 16.62 | 16.84 | 96,133 | +0.27(+1.64%) |
Oct 04, 2010 | 16.51 | 16.63 | 16.44 | 16.57 | 38,131,448 | +0.07(+0.43%) |
Oct 01, 2010 | 16.50 | 16.54 | 16.38 | 16.50 | 28,929,992 | +0.15(+0.93%) |
Sep 30, 2010 | 16.35 | 16.60 | 16.31 | 16.35 | 31,071,444 | -0.04(-0.22%) |
Sep 29, 2010 | 16.39 | 16.46 | 16.26 | 16.38 | 112,314 | -0.03(-0.18%) |
Sep 28, 2010 | 16.57 | 16.60 | 16.40 | 16.41 | 17,282 | -0.07(-0.43%) |
Sep 27, 2010 | 16.36 | 16.59 | 16.31 | 16.48 | 39,478,340 | +0.11(+0.67%) |
Sep 24, 2010 | 16.29 | 16.39 | 16.25 | 16.37 | 37,193,688 | +0.24(+1.46%) |
Sep 23, 2010 | 16.14 | 16.35 | 16.09 | 16.14 | 31,840,528 | -0.11(-0.68%) |
Sep 22, 2010 | 16.21 | 16.37 | 16.18 | 16.25 | 35,125,452 | +0.04(+0.22%) |
Sep 21, 2010 | 16.11 | 16.30 | 16.00 | 16.21 | 3,189 | +0.12(+0.72%) |
Sep 20, 2010 | 15.97 | 16.14 | 15.84 | 16.10 | 43,079,880 | +0.21(+1.29%) |
Sep 17, 2010 | 15.89 | 15.93 | 15.74 | 15.89 | 42,915,072 | +0.25(+1.57%) |
Sep 15, 2010 | 15.50 | 15.66 | 15.42 | 15.65 | 31,565,658 | +0.14(+0.91%) |
Sep 14, 2010 | 15.45 | 15.63 | 15.36 | 15.51 | 7,376 | +0.01(+0.03%) |
Sep 13, 2010 | 15.55 | 15.58 | 15.35 | 15.50 | 29,832,958 | +0.04(+0.26%) |
Sep 10, 2010 | 15.47 | 15.52 | 15.44 | 15.46 | 23,099,264 | -0.01(-0.07%) |
Sep 09, 2010 | 15.37 | 15.51 | 15.32 | 15.47 | 398 | +0.19(+1.25%) |
Sep 08, 2010 | 15.18 | 15.30 | 15.17 | 15.28 | 27,311 | +0.12(+0.79%) |
Sep 07, 2010 | 15.15 | 15.28 | 15.08 | 15.16 | 65,013 | +0.01(+0.07%) |
Sep 03, 2010 | 15.17 | 15.22 | 14.89 | 15.15 | 41,839,612 | +0.05(+0.30%) |
Sep 02, 2010 | 15.18 | 15.19 | 15.01 | 15.10 | 9,212 | -0.08(-0.50%) |
Sep 01, 2010 | 14.90 | 15.19 | 14.87 | 15.18 | 47,221,800 | +0.34(+2.26%) |
Aug 31, 2010 | 14.87 | 15.04 | 14.65 | 14.84 | 131,532 | +0.08(+0.51%) |
Aug 30, 2010 | 14.94 | 14.99 | 14.76 | 14.77 | 20,748,134 | -0.20(-1.34%) |
Aug 27, 2010 | 14.94 | 15.01 | 14.80 | 14.97 | 25,284,826 | +0.16(+1.05%) |
Aug 26, 2010 | 14.75 | 14.93 | 14.75 | 14.81 | 81,337 | -0.07(-0.44%) |
Aug 25, 2010 | 14.72 | 14.92 | 14.64 | 14.88 | 11,468,123 | +0.10(+0.64%) |
Aug 24, 2010 | 14.64 | 14.90 | 14.60 | 14.78 | 90,617 | +0.03(+0.20%) |
Aug 23, 2010 | 14.81 | 14.88 | 14.74 | 14.75 | 39,879,860 | +0.02(+0.14%) |
Aug 20, 2010 | 14.76 | 14.85 | 14.62 | 14.73 | 34,524,824 | -0.13(-0.84%) |
Aug 19, 2010 | 15.10 | 15.12 | 14.77 | 14.86 | 59,126 | -0.27(-1.76%) |
Aug 18, 2010 | 15.13 | 15.19 | 14.95 | 15.12 | 2,192 | -0.01(-0.07%) |
Aug 17, 2010 | 15.10 | 15.24 | 15.04 | 15.13 | 71,518 | +0.11(+0.70%) |
Aug 16, 2010 | 15.02 | 15.12 | 14.91 | 15.03 | 28,067,836 | -0.04(-0.23%) |
Aug 13, 2010 | 15.06 | 15.19 | 15.01 | 15.06 | 29,184,812 | -0.15(-0.96%) |
Aug 12, 2010 | 14.74 | 15.24 | 14.66 | 15.21 | 61,567,996 | +0.38(+2.57%) |
Aug 11, 2010 | 14.84 | 15.00 | 14.80 | 14.83 | 36,813,632 | -0.09(-0.61%) |
Aug 10, 2010 | 14.90 | 15.12 | 14.83 | 14.92 | 5,988 | -0.06(-0.40%) |
Aug 09, 2010 | 14.89 | 15.08 | 14.86 | 14.98 | 30,581,518 | +0.16(+1.05%) |
Aug 06, 2010 | 14.82 | 14.83 | 14.64 | 14.82 | 26,025,558 | +0.00(+0.00%) |
Aug 05, 2010 | 14.68 | 14.93 | 14.67 | 14.82 | 2,184 | +0.08(+0.51%) |
Aug 04, 2010 | 14.90 | 14.90 | 14.60 | 14.75 | 26,392 | -0.07(-0.47%) |
Aug 03, 2010 | 14.87 | 14.95 | 14.74 | 14.82 | 59,445 | -0.01(-0.07%) |