Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.23 | 17.68 | 17.21 | 17.62 | 25,364,030 | +0.39(+2.24%) |
Oct 28, 2010 | 17.89 | 17.92 | 16.98 | 17.24 | 49,300,412 | -0.78(-4.34%) |
Oct 27, 2010 | 18.10 | 18.17 | 17.85 | 18.02 | 22,747,212 | -0.16(-0.88%) |
Oct 25, 2010 | 18.04 | 18.20 | 17.96 | 18.18 | 18,313,236 | +0.30(+1.69%) |
Oct 22, 2010 | 17.84 | 18.01 | 17.75 | 17.88 | 16,426,676 | +0.02(+0.11%) |
Oct 21, 2010 | 17.91 | 18.23 | 17.72 | 17.86 | 21,522,044 | -0.07(-0.40%) |
Oct 20, 2010 | 17.53 | 18.02 | 17.42 | 17.93 | 21,981,664 | +0.44(+2.54%) |
Oct 19, 2010 | 17.50 | 17.94 | 17.41 | 17.48 | 32,123,540 | -0.18(-1.03%) |
Oct 18, 2010 | 17.48 | 17.67 | 17.30 | 17.67 | 22,366,512 | +0.17(+0.98%) |
Oct 15, 2010 | 17.53 | 17.56 | 17.27 | 17.50 | 15,909,799 | +0.10(+0.56%) |
Oct 14, 2010 | 17.28 | 17.52 | 17.20 | 17.40 | 23,621,958 | +0.05(+0.30%) |
Oct 13, 2010 | 16.84 | 17.36 | 16.75 | 17.35 | 33,097,038 | +0.61(+3.62%) |
Oct 12, 2010 | 16.71 | 16.80 | 16.58 | 16.74 | 15,412,092 | -0.01(-0.05%) |
Oct 11, 2010 | 16.65 | 16.86 | 16.65 | 16.75 | 11,530,902 | +0.07(+0.39%) |
Oct 08, 2010 | 16.68 | 16.70 | 16.50 | 16.68 | 10,407,921 | +0.09(+0.53%) |
Oct 07, 2010 | 16.75 | 16.86 | 16.58 | 16.60 | 718 | -0.14(-0.83%) |
Oct 06, 2010 | 16.92 | 17.02 | 16.64 | 16.74 | 16,766,473 | -0.17(-1.01%) |
Oct 05, 2010 | 16.71 | 16.91 | 16.61 | 16.91 | 22,906,626 | +0.39(+2.39%) |
Oct 04, 2010 | 16.52 | 16.77 | 16.36 | 16.51 | 25,672,176 | -0.02(-0.11%) |
Oct 01, 2010 | 16.53 | 16.86 | 16.50 | 16.53 | 20,093,924 | -0.21(-1.27%) |
Sep 30, 2010 | 16.85 | 16.90 | 16.64 | 16.74 | 25,663,180 | -0.03(-0.20%) |
Sep 29, 2010 | 16.46 | 16.80 | 16.43 | 16.78 | 443 | +0.26(+1.56%) |
Sep 28, 2010 | 16.44 | 16.59 | 16.36 | 16.52 | 122,457 | +0.06(+0.37%) |
Sep 27, 2010 | 16.41 | 16.57 | 16.21 | 16.46 | 22,281,872 | +0.14(+0.87%) |
Sep 24, 2010 | 16.18 | 16.32 | 16.09 | 16.32 | 23,327,526 | +0.31(+1.96%) |
Sep 23, 2010 | 16.00 | 16.11 | 15.76 | 16.00 | 29,917,350 | +0.08(+0.51%) |
Sep 22, 2010 | 15.80 | 15.98 | 15.77 | 15.92 | 28,637,500 | +0.15(+0.97%) |
Sep 21, 2010 | 15.88 | 16.03 | 15.67 | 15.77 | 4,878 | -0.08(-0.53%) |
Sep 20, 2010 | 15.44 | 15.85 | 15.35 | 15.85 | 32,586,088 | +0.41(+2.66%) |
Sep 17, 2010 | 15.44 | 15.56 | 15.37 | 15.44 | 46,543,020 | -0.10(-0.64%) |
Sep 15, 2010 | 15.27 | 15.67 | 15.24 | 15.54 | 47,765,820 | +0.41(+2.70%) |
Sep 14, 2010 | 14.80 | 15.32 | 14.78 | 15.13 | 54,183 | +0.37(+2.50%) |
Sep 13, 2010 | 15.33 | 15.33 | 14.63 | 14.76 | 67,140,424 | -0.59(-3.83%) |
Sep 10, 2010 | 15.07 | 15.44 | 15.03 | 15.35 | 34,824,292 | +0.30(+1.96%) |
Sep 09, 2010 | 15.51 | 15.55 | 14.90 | 15.06 | 98,182 | -0.40(-2.58%) |
Sep 08, 2010 | 15.86 | 15.93 | 15.40 | 15.46 | 7,628 | -0.67(-4.13%) |
Sep 07, 2010 | 16.20 | 16.45 | 16.08 | 16.12 | 4,093 | -0.23(-1.38%) |
Sep 03, 2010 | 16.46 | 16.49 | 16.25 | 16.35 | 15,605,827 | +0.12(+0.72%) |
Sep 02, 2010 | 16.00 | 16.29 | 15.93 | 16.23 | 816 | +0.33(+2.06%) |
Sep 01, 2010 | 15.74 | 15.95 | 15.57 | 15.90 | 19,172,178 | +0.42(+2.72%) |
Aug 31, 2010 | 15.47 | 15.80 | 15.33 | 15.48 | 94,332 | -0.22(-1.39%) |
Aug 30, 2010 | 16.00 | 16.10 | 15.68 | 15.70 | 15,529,152 | -0.09(-0.56%) |
Aug 27, 2010 | 15.91 | 16.04 | 15.69 | 15.79 | 17,365,592 | -0.26(-1.63%) |
Aug 26, 2010 | 16.05 | 16.10 | 15.76 | 16.05 | 29,211 | +0.07(+0.45%) |
Aug 25, 2010 | 15.85 | 16.26 | 15.84 | 15.98 | 3,770 | +0.04(+0.28%) |
Aug 24, 2010 | 15.67 | 16.00 | 15.56 | 15.93 | 7,597 | +0.12(+0.77%) |
Aug 23, 2010 | 15.91 | 16.08 | 15.69 | 15.81 | 20,390,982 | +0.00(+0.03%) |
Aug 20, 2010 | 16.07 | 16.14 | 15.69 | 15.80 | 34,975,484 | -0.34(-2.14%) |
Aug 19, 2010 | 16.33 | 16.40 | 16.12 | 16.15 | 2,763 | -0.28(-1.72%) |
Aug 18, 2010 | 16.48 | 16.54 | 16.35 | 16.43 | 13,563,144 | -0.11(-0.65%) |
Aug 17, 2010 | 16.56 | 16.63 | 16.33 | 16.54 | 14,785,101 | +0.12(+0.73%) |
Aug 16, 2010 | 16.25 | 16.51 | 16.19 | 16.42 | 11,865,594 | +0.14(+0.84%) |
Aug 13, 2010 | 16.28 | 16.49 | 16.27 | 16.28 | 16,158,191 | -0.17(-1.04%) |
Aug 12, 2010 | 16.41 | 16.73 | 16.35 | 16.45 | 27,363,046 | -0.12(-0.72%) |
Aug 11, 2010 | 16.68 | 16.76 | 16.46 | 16.57 | 26,781 | -0.37(-2.18%) |
Aug 10, 2010 | 16.94 | 17.05 | 16.67 | 16.94 | 34,507,420 | +0.12(+0.71%) |
Aug 09, 2010 | 16.46 | 16.85 | 16.39 | 16.82 | 31,779,662 | +0.59(+3.60%) |
Aug 06, 2010 | 16.24 | 16.25 | 15.95 | 16.24 | 21,507,970 | +0.14(+0.89%) |
Aug 05, 2010 | 16.24 | 16.30 | 16.05 | 16.09 | 34,195,384 | -0.21(-1.31%) |
Aug 04, 2010 | 16.31 | 16.52 | 16.29 | 16.31 | 22,768,076 | -0.12(-0.75%) |
Aug 03, 2010 | 16.12 | 16.55 | 16.08 | 16.43 | 46,507 | +0.17(+1.07%) |