Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.74 | 16.96 | 16.68 | 16.90 | 38,686,544 | +0.18(+1.07%) |
Oct 28, 2010 | 17.05 | 17.18 | 16.72 | 16.72 | 50,902,156 | -0.04(-0.22%) |
Oct 27, 2010 | 17.13 | 17.13 | 16.66 | 16.76 | 40,666,024 | -0.30(-1.76%) |
Oct 25, 2010 | 17.06 | 17.24 | 17.01 | 17.06 | 31,301,982 | +0.19(+1.15%) |
Oct 22, 2010 | 16.97 | 17.05 | 16.62 | 16.86 | 27,806,788 | +0.02(+0.09%) |
Oct 21, 2010 | 17.31 | 17.40 | 16.66 | 16.85 | 47,129,460 | -0.45(-2.58%) |
Oct 20, 2010 | 16.84 | 17.42 | 16.83 | 17.29 | 50,235,340 | +0.60(+3.62%) |
Oct 19, 2010 | 16.97 | 16.97 | 16.58 | 16.69 | 48,320,392 | -0.61(-3.53%) |
Oct 18, 2010 | 16.95 | 17.38 | 16.85 | 17.30 | 29,608,496 | +0.29(+1.73%) |
Oct 15, 2010 | 17.09 | 17.18 | 16.79 | 17.00 | 46,917,116 | -0.22(-1.28%) |
Oct 14, 2010 | 17.25 | 17.48 | 17.13 | 17.22 | 47,024,968 | -0.02(-0.12%) |
Oct 13, 2010 | 17.20 | 17.30 | 17.13 | 17.25 | 40,006,992 | +0.40(+2.37%) |
Oct 12, 2010 | 16.99 | 16.99 | 16.62 | 16.85 | 33,845,036 | -0.24(-1.39%) |
Oct 11, 2010 | 17.04 | 17.21 | 16.98 | 17.08 | 21,333,124 | +0.16(+0.96%) |
Oct 08, 2010 | 16.92 | 17.14 | 16.81 | 16.92 | 38,169,000 | -0.01(-0.03%) |
Oct 07, 2010 | 17.17 | 17.21 | 16.77 | 16.92 | 41,196,720 | -0.19(-1.14%) |
Oct 06, 2010 | 17.01 | 17.27 | 17.00 | 17.12 | 40,805,244 | +0.12(+0.71%) |
Oct 05, 2010 | 16.70 | 17.09 | 16.64 | 17.00 | 13,667 | +0.34(+2.05%) |
Oct 04, 2010 | 16.55 | 16.67 | 16.46 | 16.66 | 40,877,252 | -0.01(-0.06%) |
Oct 01, 2010 | 16.67 | 16.79 | 16.48 | 16.67 | 45,322,292 | +0.23(+1.38%) |
Sep 30, 2010 | 16.42 | 16.46 | 16.19 | 16.44 | 41,410,716 | +0.26(+1.59%) |
Sep 29, 2010 | 16.18 | 16.35 | 16.13 | 16.18 | 6,702 | -0.04(-0.26%) |
Sep 28, 2010 | 16.09 | 16.31 | 15.89 | 16.23 | 6,959 | +0.21(+1.28%) |
Sep 27, 2010 | 15.85 | 16.23 | 15.76 | 16.02 | 49,822,432 | +0.23(+1.43%) |
Sep 24, 2010 | 15.65 | 15.83 | 15.59 | 15.79 | 64,067,544 | +0.55(+3.62%) |
Sep 23, 2010 | 15.16 | 15.51 | 15.08 | 15.24 | 316,062 | +0.05(+0.31%) |
Sep 22, 2010 | 15.14 | 15.49 | 15.11 | 15.19 | 61,366,988 | +0.21(+1.37%) |
Sep 21, 2010 | 14.70 | 15.06 | 14.63 | 14.99 | 42,316,308 | +0.23(+1.57%) |
Sep 20, 2010 | 14.67 | 14.78 | 14.53 | 14.76 | 33,848,704 | +0.12(+0.79%) |
Sep 17, 2010 | 14.64 | 14.79 | 14.59 | 14.64 | 36,899,404 | -0.12(-0.82%) |
Sep 15, 2010 | 14.73 | 14.76 | 14.57 | 14.76 | 30,810,320 | -0.05(-0.32%) |
Sep 14, 2010 | 14.82 | 15.09 | 14.74 | 14.81 | 2,092 | -0.10(-0.67%) |
Sep 13, 2010 | 14.69 | 14.94 | 14.61 | 14.91 | 39,941,212 | +0.49(+3.39%) |
Sep 10, 2010 | 14.55 | 14.57 | 14.32 | 14.42 | 20,026,566 | -0.09(-0.65%) |
Sep 09, 2010 | 14.70 | 14.71 | 14.47 | 14.52 | 190 | +0.09(+0.66%) |
Sep 08, 2010 | 14.55 | 14.66 | 14.39 | 14.42 | 15,830 | -0.07(-0.47%) |
Sep 07, 2010 | 14.67 | 14.80 | 14.23 | 14.49 | 3,410 | -0.65(-4.31%) |
Sep 06, 2010 | 15.14 | 15.14 | 14.72 | 15.14 | 2,282 | +0.34(+2.27%) |
Sep 03, 2010 | 15.17 | 15.20 | 14.76 | 14.81 | 32,776,446 | -0.13(-0.88%) |
Sep 02, 2010 | 14.83 | 14.95 | 14.71 | 14.94 | 6,069 | +0.02(+0.14%) |
Sep 01, 2010 | 14.44 | 14.95 | 14.43 | 14.92 | 52,802,344 | +0.93(+6.61%) |
Aug 31, 2010 | 14.00 | 14.18 | 13.89 | 13.99 | 85,848 | +0.11(+0.80%) |
Aug 30, 2010 | 14.15 | 14.22 | 13.86 | 13.88 | 24,808,940 | -0.04(-0.26%) |
Aug 27, 2010 | 13.92 | 14.29 | 13.80 | 13.92 | 35,442,820 | -0.11(-0.75%) |
Aug 26, 2010 | 14.02 | 14.18 | 13.70 | 14.02 | 570 | +0.13(+0.95%) |
Aug 25, 2010 | 13.90 | 13.93 | 13.64 | 13.89 | 429,601 | -0.13(-0.90%) |
Aug 24, 2010 | 14.00 | 14.19 | 13.94 | 14.02 | 1,901 | -0.28(-1.95%) |
Aug 23, 2010 | 14.87 | 14.88 | 14.24 | 14.30 | 44,656,012 | -0.51(-3.44%) |
Aug 20, 2010 | 15.01 | 15.01 | 14.68 | 14.81 | 32,856,818 | -0.24(-1.61%) |
Aug 19, 2010 | 15.23 | 15.35 | 14.96 | 15.05 | 3,933 | -0.13(-0.87%) |
Aug 18, 2010 | 15.16 | 15.25 | 14.98 | 15.18 | 2,310 | +0.11(+0.73%) |
Aug 17, 2010 | 15.06 | 15.17 | 14.88 | 15.07 | 24,364 | +0.14(+0.92%) |
Aug 16, 2010 | 14.71 | 14.99 | 14.61 | 14.93 | 27,142,286 | +0.34(+2.34%) |
Aug 13, 2010 | 14.59 | 14.81 | 14.58 | 14.59 | 21,334,068 | +0.02(+0.14%) |
Aug 12, 2010 | 14.23 | 14.63 | 14.22 | 14.57 | 28,897,042 | +0.10(+0.69%) |
Aug 11, 2010 | 14.71 | 14.72 | 14.45 | 14.47 | 5,525 | -0.61(-4.04%) |
Aug 10, 2010 | 15.06 | 15.14 | 14.85 | 15.08 | 884 | -0.25(-1.61%) |
Aug 09, 2010 | 15.37 | 15.46 | 15.26 | 15.33 | 19,873,180 | +0.08(+0.52%) |
Aug 06, 2010 | 15.25 | 15.39 | 15.11 | 15.25 | 28,553,422 | -0.08(-0.51%) |
Aug 05, 2010 | 15.20 | 15.34 | 15.12 | 15.33 | 27,613,838 | +0.05(+0.34%) |
Aug 04, 2010 | 15.31 | 15.32 | 14.99 | 15.27 | 2,263 | -0.01(-0.07%) |
Aug 03, 2010 | 15.19 | 15.38 | 15.07 | 15.28 | 18,943 | +0.00(+0.00%) |