Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.54 | 16.64 | 16.25 | 16.52 | 17,970,612 | +0.07(+0.42%) |
Oct 28, 2010 | 16.08 | 16.53 | 15.98 | 16.45 | 22,918,346 | +0.43(+2.67%) |
Oct 27, 2010 | 15.15 | 16.12 | 15.09 | 16.02 | 33,726,948 | +0.97(+6.43%) |
Oct 25, 2010 | 15.24 | 15.40 | 14.90 | 15.05 | 16,791,032 | -0.11(-0.73%) |
Oct 22, 2010 | 14.71 | 15.20 | 14.71 | 15.16 | 10,717,488 | +0.40(+2.70%) |
Oct 21, 2010 | 14.63 | 14.77 | 14.45 | 14.76 | 13,832,109 | +0.16(+1.08%) |
Oct 20, 2010 | 14.35 | 14.81 | 14.32 | 14.61 | 17,814,856 | +0.29(+2.04%) |
Oct 19, 2010 | 14.31 | 14.58 | 14.14 | 14.31 | 12,996,634 | -0.16(-1.14%) |
Oct 18, 2010 | 14.60 | 14.65 | 14.34 | 14.48 | 12,132,771 | -0.17(-1.19%) |
Oct 15, 2010 | 14.81 | 14.90 | 14.52 | 14.65 | 17,643,132 | -0.04(-0.26%) |
Oct 14, 2010 | 14.96 | 14.96 | 14.56 | 14.69 | 14,289,983 | -0.14(-0.92%) |
Oct 13, 2010 | 14.66 | 14.94 | 14.35 | 14.83 | 17,646,702 | +0.29(+1.97%) |
Oct 12, 2010 | 14.23 | 14.61 | 14.08 | 14.54 | 17,961,388 | +0.23(+1.59%) |
Oct 11, 2010 | 14.43 | 14.54 | 14.30 | 14.31 | 9,145,332 | -0.05(-0.36%) |
Oct 08, 2010 | 14.29 | 14.48 | 14.06 | 14.37 | 19,555,968 | +0.16(+1.15%) |
Oct 07, 2010 | 14.06 | 14.34 | 13.93 | 14.20 | 12,457,293 | +0.14(+0.97%) |
Oct 06, 2010 | 14.37 | 14.54 | 13.95 | 14.07 | 21,085,680 | -0.41(-2.81%) |
Oct 05, 2010 | 14.66 | 14.69 | 14.13 | 14.47 | 40,094,912 | -0.29(-1.94%) |
Oct 04, 2010 | 14.84 | 14.94 | 14.45 | 14.76 | 14,976,406 | -0.23(-1.54%) |
Oct 01, 2010 | 15.18 | 15.41 | 14.96 | 14.99 | 18,514,200 | -0.01(-0.06%) |
Sep 30, 2010 | 15.30 | 15.50 | 14.86 | 15.00 | 20,227,658 | -0.16(-1.07%) |
Sep 29, 2010 | 14.97 | 15.27 | 14.88 | 15.16 | 14,996,431 | +0.17(+1.15%) |
Sep 28, 2010 | 14.94 | 15.22 | 14.70 | 14.99 | 19,922,956 | +0.06(+0.40%) |
Sep 27, 2010 | 15.19 | 15.22 | 14.90 | 14.93 | 15,316,340 | -0.25(-1.64%) |
Sep 24, 2010 | 15.16 | 15.56 | 15.14 | 15.18 | 20,534,892 | +0.32(+2.14%) |
Sep 23, 2010 | 14.66 | 15.23 | 14.43 | 14.86 | 14,268,609 | +0.11(+0.75%) |
Sep 22, 2010 | 14.97 | 15.02 | 14.54 | 14.75 | 22,469,164 | -0.27(-1.82%) |
Sep 21, 2010 | 15.20 | 15.20 | 14.99 | 15.02 | 12,678,010 | -0.12(-0.79%) |
Sep 20, 2010 | 15.40 | 15.42 | 15.00 | 15.14 | 15,617,982 | -0.20(-1.29%) |
Sep 17, 2010 | 15.14 | 15.41 | 15.11 | 15.34 | 22,062,676 | +0.51(+3.41%) |
Sep 15, 2010 | 14.84 | 14.90 | 14.56 | 14.84 | 13,407,681 | -0.10(-0.69%) |
Sep 14, 2010 | 14.88 | 15.03 | 14.48 | 14.94 | 19,322,086 | -0.03(-0.17%) |
Sep 13, 2010 | 14.73 | 15.11 | 14.69 | 14.96 | 16,917,154 | +0.39(+2.64%) |
Sep 10, 2010 | 14.96 | 15.02 | 14.43 | 14.58 | 21,220,620 | -0.33(-2.18%) |
Sep 09, 2010 | 14.96 | 15.07 | 14.70 | 14.90 | 16,718,829 | +0.01(+0.06%) |
Sep 08, 2010 | 14.63 | 14.94 | 14.50 | 14.90 | 19,521,328 | +0.22(+1.52%) |
Sep 07, 2010 | 14.52 | 14.81 | 14.46 | 14.67 | 19,334,430 | +0.11(+0.76%) |
Sep 03, 2010 | 14.61 | 14.77 | 14.26 | 14.56 | 13,244,923 | +0.16(+1.13%) |
Sep 02, 2010 | 13.95 | 14.40 | 13.86 | 14.40 | 13,963,649 | +0.49(+3.50%) |
Sep 01, 2010 | 13.83 | 14.19 | 13.77 | 13.91 | 17,433,492 | +0.28(+2.08%) |
Aug 31, 2010 | 14.03 | 14.18 | 13.48 | 13.63 | 18,950,666 | -0.48(-3.40%) |
Aug 30, 2010 | 14.25 | 14.34 | 14.06 | 14.11 | 15,837,569 | -0.09(-0.60%) |
Aug 27, 2010 | 13.88 | 14.31 | 13.45 | 14.19 | 22,360,488 | +0.49(+3.56%) |
Aug 26, 2010 | 14.28 | 14.28 | 13.69 | 13.71 | 26,508,742 | -0.45(-3.21%) |
Aug 25, 2010 | 13.96 | 14.21 | 13.61 | 14.16 | 25,228,190 | +0.27(+1.91%) |
Aug 24, 2010 | 13.35 | 13.96 | 13.23 | 13.89 | 32,510,986 | +0.43(+3.18%) |
Aug 23, 2010 | 14.04 | 14.08 | 13.41 | 13.47 | 22,706,934 | -0.38(-2.72%) |
Aug 20, 2010 | 14.29 | 14.33 | 13.77 | 13.84 | 48,162,296 | +1.07(+8.38%) |
Aug 19, 2010 | 12.78 | 12.90 | 12.55 | 12.77 | 20,262,982 | -0.06(-0.50%) |
Aug 18, 2010 | 12.63 | 12.92 | 12.57 | 12.84 | 12,625,523 | +0.20(+1.59%) |
Aug 17, 2010 | 12.76 | 12.93 | 12.58 | 12.63 | 11,476,834 | +0.06(+0.48%) |
Aug 16, 2010 | 12.37 | 12.77 | 12.31 | 12.57 | 12,609,128 | +0.15(+1.17%) |
Aug 13, 2010 | 12.56 | 12.81 | 12.42 | 12.43 | 15,023,440 | -0.13(-1.02%) |
Aug 12, 2010 | 12.08 | 12.59 | 11.88 | 12.56 | 22,167,550 | +0.09(+0.76%) |
Aug 11, 2010 | 12.42 | 12.52 | 12.22 | 12.46 | 20,045,100 | -0.23(-1.82%) |
Aug 10, 2010 | 12.96 | 12.98 | 12.56 | 12.69 | 18,023,366 | -0.50(-3.77%) |
Aug 09, 2010 | 13.10 | 13.29 | 12.92 | 13.19 | 8,901,831 | +0.17(+1.32%) |
Aug 06, 2010 | 12.81 | 13.12 | 12.78 | 13.02 | 12,386,590 | +0.05(+0.40%) |
Aug 05, 2010 | 13.24 | 13.38 | 12.94 | 12.97 | 16,469,899 | -0.10(-0.79%) |
Aug 04, 2010 | 12.84 | 13.11 | 12.66 | 13.07 | 17,273,980 | +0.25(+1.94%) |
Aug 03, 2010 | 12.99 | 13.02 | 12.75 | 12.82 | 11,641,082 | -0.27(-2.03%) |