Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.83 | 14.98 | 14.57 | 14.72 | 84,536,760 | +0.02(+0.14%) |
Sep 29, 2010 | 14.54 | 14.73 | 14.50 | 14.70 | 68,854,824 | +0.01(+0.03%) |
Sep 28, 2010 | 14.79 | 14.87 | 14.42 | 14.70 | 96,288,520 | -0.17(-1.12%) |
Sep 27, 2010 | 14.80 | 15.00 | 14.70 | 14.87 | 72,334,896 | +0.01(+0.09%) |
Sep 24, 2010 | 14.68 | 14.96 | 14.62 | 14.85 | 80,662,200 | +0.38(+2.60%) |
Sep 23, 2010 | 14.49 | 14.66 | 14.41 | 14.48 | 53,568,988 | -0.09(-0.65%) |
Sep 22, 2010 | 14.57 | 14.72 | 14.39 | 14.57 | 73,331,056 | +0.02(+0.14%) |
Sep 21, 2010 | 14.64 | 14.77 | 14.37 | 14.55 | 103,727,088 | -0.07(-0.51%) |
Sep 20, 2010 | 14.77 | 14.79 | 14.55 | 14.62 | 82,892,720 | -0.08(-0.51%) |
Sep 17, 2010 | 14.84 | 14.87 | 14.64 | 14.70 | 81,436,984 | +0.18(+1.26%) |
Sep 15, 2010 | 14.48 | 14.70 | 14.45 | 14.52 | 90,558,880 | +0.09(+0.65%) |
Sep 14, 2010 | 14.36 | 14.91 | 14.26 | 14.42 | 162,360,848 | +0.13(+0.89%) |
Sep 13, 2010 | 14.07 | 14.35 | 14.03 | 14.29 | 92,781,720 | +0.43(+3.10%) |
Sep 10, 2010 | 13.87 | 13.90 | 13.66 | 13.86 | 71,984,752 | +0.01(+0.05%) |
Sep 09, 2010 | 14.09 | 14.15 | 13.84 | 13.86 | 64,820,240 | -0.02(-0.15%) |
Sep 08, 2010 | 13.90 | 14.05 | 13.82 | 13.88 | 60,394,340 | +0.04(+0.29%) |
Sep 07, 2010 | 14.05 | 14.11 | 13.80 | 13.84 | 90,051,536 | -0.31(-2.19%) |
Sep 03, 2010 | 14.10 | 14.21 | 13.96 | 14.15 | 81,034,232 | +0.35(+2.53%) |
Sep 02, 2010 | 13.77 | 13.92 | 13.66 | 13.80 | 88,371,520 | +0.17(+1.28%) |
Sep 01, 2010 | 13.68 | 13.92 | 13.62 | 13.62 | 119,146,408 | +0.18(+1.38%) |
Aug 31, 2010 | 13.52 | 13.70 | 13.33 | 13.44 | 140,454,992 | -0.23(-1.65%) |
Aug 30, 2010 | 13.99 | 14.05 | 13.64 | 13.66 | 87,631,440 | -0.33(-2.35%) |
Aug 27, 2010 | 14.01 | 14.08 | 13.69 | 13.99 | 92,595,936 | +0.07(+0.53%) |
Aug 26, 2010 | 14.24 | 14.33 | 13.91 | 13.92 | 79,484,840 | -0.34(-2.40%) |
Aug 25, 2010 | 14.11 | 14.36 | 14.00 | 14.26 | 80,752,160 | +0.05(+0.38%) |
Aug 24, 2010 | 14.41 | 14.42 | 14.19 | 14.21 | 110,640,568 | -0.37(-2.54%) |
Aug 23, 2010 | 15.11 | 15.11 | 14.56 | 14.58 | 73,323,760 | -0.37(-2.47%) |
Aug 20, 2010 | 14.92 | 15.07 | 14.88 | 14.95 | 81,298,224 | +0.01(+0.04%) |
Aug 19, 2010 | 15.02 | 15.13 | 14.80 | 14.94 | 106,029,176 | -0.13(-0.85%) |
Aug 18, 2010 | 14.82 | 15.14 | 14.81 | 15.07 | 108,332,912 | +0.24(+1.63%) |
Aug 17, 2010 | 14.84 | 14.99 | 14.76 | 14.83 | 123,268,040 | +0.09(+0.64%) |
Aug 16, 2010 | 14.28 | 14.87 | 14.27 | 14.73 | 131,775,256 | +0.37(+2.57%) |
Aug 13, 2010 | 14.46 | 14.51 | 14.29 | 14.36 | 101,038,952 | +0.00(+0.00%) |
Aug 12, 2010 | 14.40 | 14.53 | 14.12 | 14.36 | 337,936,000 | -1.59(-9.99%) |
Aug 11, 2010 | 16.04 | 16.10 | 15.77 | 15.96 | 105,628,072 | -0.39(-2.39%) |
Aug 10, 2010 | 16.45 | 16.53 | 16.24 | 16.35 | 87,923,072 | -0.31(-1.86%) |
Aug 09, 2010 | 16.28 | 16.72 | 16.27 | 16.65 | 95,114,952 | +0.47(+2.91%) |
Aug 06, 2010 | 16.08 | 16.25 | 15.87 | 16.18 | 60,158,036 | -0.07(-0.41%) |
Aug 05, 2010 | 16.16 | 16.26 | 16.02 | 16.25 | 44,927,868 | +0.02(+0.12%) |
Aug 04, 2010 | 16.00 | 16.30 | 15.99 | 16.23 | 71,878,720 | +0.22(+1.34%) |
Aug 03, 2010 | 16.03 | 16.06 | 15.88 | 16.02 | 40,357,680 | +0.01(+0.08%) |
Aug 02, 2010 | 15.76 | 16.10 | 15.73 | 16.00 | 63,875,832 | +0.49(+3.16%) |
Jul 30, 2010 | 15.48 | 15.73 | 15.38 | 15.51 | 62,741,004 | -0.09(-0.60%) |
Jul 29, 2010 | 15.82 | 17.48 | 15.44 | 15.61 | 55,754,076 | -0.12(-0.77%) |
Jul 28, 2010 | 15.66 | 15.88 | 15.63 | 15.73 | 62,105,208 | +0.06(+0.39%) |
Jul 27, 2010 | 15.92 | 15.95 | 15.60 | 15.67 | 71,365,504 | -0.21(-1.31%) |
Jul 26, 2010 | 15.68 | 15.87 | 15.60 | 15.87 | 57,009,096 | +0.17(+1.11%) |
Jul 23, 2010 | 15.57 | 15.74 | 15.47 | 15.70 | 58,517,200 | +0.05(+0.34%) |
Jul 22, 2010 | 15.28 | 15.71 | 15.28 | 15.65 | 86,182,960 | +0.48(+3.15%) |
Jul 21, 2010 | 15.50 | 15.61 | 15.06 | 15.17 | 68,042,464 | -0.33(-2.13%) |
Jul 20, 2010 | 14.97 | 15.52 | 14.83 | 15.50 | 98,399,984 | +0.22(+1.41%) |
Jul 19, 2010 | 15.38 | 15.48 | 15.16 | 15.28 | 81,329,232 | -0.01(-0.09%) |
Jul 16, 2010 | 16.05 | 16.05 | 15.20 | 15.30 | 114,622,496 | -0.79(-4.89%) |
Jul 15, 2010 | 15.94 | 16.11 | 15.75 | 16.08 | 76,987,208 | +0.12(+0.76%) |
Jul 14, 2010 | 15.75 | 16.06 | 15.73 | 15.96 | 91,417,136 | +0.44(+2.81%) |
Jul 13, 2010 | 15.49 | 15.65 | 15.46 | 15.53 | 66,869,816 | +0.15(+1.01%) |
Jul 12, 2010 | 15.20 | 15.45 | 15.20 | 15.37 | 45,450,180 | +0.11(+0.70%) |
Jul 09, 2010 | 15.16 | 15.34 | 15.08 | 15.26 | 61,710,480 | +0.10(+0.66%) |
Jul 08, 2010 | 15.24 | 15.32 | 14.89 | 15.16 | 82,260,488 | +0.05(+0.31%) |
Jul 07, 2010 | 14.45 | 15.12 | 14.42 | 15.11 | 104,935,520 | +0.77(+5.34%) |
Jul 06, 2010 | 14.40 | 14.57 | 14.15 | 14.35 | 76,128,616 | +0.14(+0.99%) |
Jul 02, 2010 | 14.26 | 14.33 | 14.11 | 14.21 | 68,811,560 | -0.09(-0.61%) |