Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.36 | 16.48 | 16.18 | 16.19 | 9,516,497 | -0.26(-1.58%) |
Oct 28, 2010 | 16.55 | 16.69 | 16.32 | 16.45 | 24,883,476 | +0.65(+4.11%) |
Oct 27, 2010 | 15.71 | 15.88 | 15.61 | 15.80 | 11,687,486 | +0.02(+0.13%) |
Oct 25, 2010 | 15.80 | 15.90 | 15.67 | 15.78 | 6,517,583 | +0.08(+0.51%) |
Oct 22, 2010 | 15.66 | 15.81 | 15.45 | 15.70 | 8,482,839 | +0.14(+0.90%) |
Oct 21, 2010 | 15.68 | 15.94 | 15.45 | 15.56 | 9,799,597 | -0.03(-0.19%) |
Oct 20, 2010 | 15.54 | 15.72 | 15.52 | 15.59 | 6,925,055 | +0.08(+0.52%) |
Oct 19, 2010 | 15.48 | 15.58 | 15.27 | 15.51 | 8,080,459 | -0.10(-0.64%) |
Oct 18, 2010 | 15.69 | 15.75 | 15.54 | 15.61 | 6,360,406 | -0.12(-0.76%) |
Oct 15, 2010 | 15.61 | 15.80 | 15.47 | 15.73 | 9,742,195 | +0.17(+1.09%) |
Oct 14, 2010 | 15.60 | 15.71 | 15.40 | 15.56 | 8,250,187 | -0.04(-0.26%) |
Oct 13, 2010 | 15.50 | 15.76 | 15.44 | 15.60 | 9,964,808 | +0.21(+1.36%) |
Oct 12, 2010 | 15.11 | 15.44 | 14.98 | 15.39 | 9,664,244 | +0.22(+1.45%) |
Oct 11, 2010 | 14.99 | 15.25 | 14.98 | 15.17 | 7,229,996 | +0.16(+1.07%) |
Oct 08, 2010 | 15.01 | 15.16 | 14.97 | 15.01 | 7,958,786 | -0.02(-0.13%) |
Oct 07, 2010 | 14.96 | 15.19 | 14.90 | 15.03 | 8,702,937 | +0.10(+0.67%) |
Oct 06, 2010 | 15.25 | 15.31 | 14.76 | 14.93 | 12,439,243 | -0.35(-2.29%) |
Oct 05, 2010 | 15.22 | 15.34 | 15.03 | 15.28 | 11,402,071 | +0.26(+1.73%) |
Oct 04, 2010 | 15.39 | 15.40 | 14.88 | 15.02 | 10,611,856 | -0.38(-2.47%) |
Oct 01, 2010 | 15.35 | 15.54 | 15.25 | 15.40 | 13,780,726 | +0.27(+1.78%) |
Sep 30, 2010 | 15.72 | 15.72 | 15.09 | 15.13 | 20,334,888 | -0.48(-3.07%) |
Sep 29, 2010 | 15.45 | 15.75 | 15.44 | 15.61 | 9,941,572 | +0.06(+0.39%) |
Sep 28, 2010 | 15.46 | 15.72 | 15.15 | 15.55 | 11,259,772 | +0.13(+0.84%) |
Sep 27, 2010 | 15.19 | 15.55 | 15.15 | 15.42 | 12,676,964 | +0.28(+1.85%) |
Sep 24, 2010 | 15.02 | 15.18 | 14.99 | 15.14 | 9,280,830 | +0.23(+1.54%) |
Sep 23, 2010 | 14.87 | 15.02 | 14.76 | 14.91 | 9,051,616 | +0.00(+0.00%) |
Sep 22, 2010 | 15.09 | 15.18 | 14.89 | 14.91 | 16,561,030 | -0.15(-1.00%) |
Sep 21, 2010 | 15.17 | 15.19 | 14.99 | 15.06 | 8,406,383 | -0.03(-0.20%) |
Sep 20, 2010 | 15.02 | 15.23 | 15.00 | 15.09 | 7,844,966 | +0.11(+0.73%) |
Sep 17, 2010 | 15.01 | 15.07 | 14.93 | 14.98 | 11,661,755 | -0.01(-0.07%) |
Sep 15, 2010 | 14.91 | 15.07 | 14.85 | 14.99 | 12,332,576 | -0.01(-0.07%) |
Sep 14, 2010 | 15.02 | 15.13 | 14.95 | 15.00 | 15,443,512 | -0.01(-0.07%) |
Sep 13, 2010 | 15.00 | 15.14 | 14.89 | 15.01 | 13,527,039 | +0.15(+1.01%) |
Sep 10, 2010 | 14.71 | 14.97 | 14.60 | 14.86 | 13,360,829 | +0.24(+1.64%) |
Sep 09, 2010 | 14.74 | 14.81 | 14.51 | 14.62 | 11,734,238 | +0.04(+0.27%) |
Sep 08, 2010 | 14.05 | 14.98 | 13.96 | 14.58 | 38,915,904 | +0.61(+4.37%) |
Sep 07, 2010 | 13.92 | 14.11 | 13.92 | 13.97 | 11,011,470 | -0.01(-0.07%) |
Sep 03, 2010 | 14.21 | 14.24 | 13.94 | 13.98 | 12,236,860 | +0.01(+0.07%) |
Sep 02, 2010 | 14.03 | 14.12 | 13.89 | 13.97 | 11,378,445 | -0.11(-0.78%) |
Sep 01, 2010 | 13.84 | 14.09 | 13.75 | 14.08 | 15,639,108 | +0.45(+3.30%) |
Aug 31, 2010 | 13.66 | 13.73 | 13.57 | 13.63 | 21,330,668 | -0.06(-0.44%) |
Aug 30, 2010 | 13.87 | 13.98 | 13.68 | 13.69 | 18,076,072 | -0.28(-2.00%) |
Aug 27, 2010 | 13.74 | 14.05 | 13.68 | 13.97 | 17,459,772 | +0.31(+2.27%) |
Aug 26, 2010 | 13.82 | 13.84 | 13.60 | 13.66 | 14,656,097 | -0.16(-1.16%) |
Aug 25, 2010 | 13.59 | 13.87 | 13.50 | 13.82 | 11,767,256 | +0.16(+1.17%) |
Aug 24, 2010 | 13.35 | 13.74 | 13.33 | 13.66 | 15,370,726 | +0.13(+0.96%) |
Aug 23, 2010 | 13.80 | 13.90 | 13.50 | 13.53 | 15,111,243 | -0.27(-1.96%) |
Aug 20, 2010 | 13.57 | 13.83 | 13.44 | 13.80 | 31,653,084 | +0.43(+3.22%) |
Aug 19, 2010 | 13.97 | 13.97 | 13.00 | 13.37 | 62,095,080 | +0.78(+6.20%) |
Aug 18, 2010 | 12.64 | 12.73 | 12.53 | 12.59 | 10,506,781 | -0.14(-1.10%) |
Aug 17, 2010 | 12.44 | 12.82 | 12.44 | 12.73 | 13,249,775 | +0.34(+2.74%) |
Aug 16, 2010 | 12.06 | 12.45 | 12.04 | 12.39 | 10,824,989 | +0.05(+0.41%) |
Aug 13, 2010 | 12.34 | 12.42 | 12.27 | 12.34 | 8,626,725 | -0.07(-0.56%) |
Aug 12, 2010 | 12.43 | 12.49 | 12.31 | 12.41 | 13,305,590 | -0.13(-1.08%) |
Aug 11, 2010 | 12.66 | 12.74 | 12.50 | 12.54 | 14,834,483 | -0.36(-2.75%) |
Aug 10, 2010 | 12.93 | 13.01 | 12.71 | 12.90 | 10,229,299 | -0.14(-1.07%) |
Aug 09, 2010 | 13.09 | 13.09 | 12.93 | 13.04 | 9,319,344 | +0.00(+0.00%) |
Aug 06, 2010 | 13.00 | 13.14 | 12.83 | 13.04 | 10,363,922 | -0.05(-0.38%) |
Aug 05, 2010 | 13.07 | 13.27 | 12.97 | 13.09 | 18,704,614 | +0.01(+0.08%) |
Aug 04, 2010 | 13.00 | 13.21 | 12.98 | 13.08 | 7,724,603 | +0.12(+0.93%) |
Aug 03, 2010 | 13.13 | 13.19 | 12.92 | 12.96 | 12,063,500 | -0.21(-1.59%) |