Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.77 | 11.79 | 11.65 | 11.72 | 8,389,617 | -0.08(-0.70%) |
Oct 28, 2010 | 11.84 | 11.97 | 11.72 | 11.80 | 4,056,642 | +0.13(+1.15%) |
Oct 27, 2010 | 11.61 | 11.70 | 11.47 | 11.67 | 9,043,187 | -0.27(-2.24%) |
Oct 25, 2010 | 12.00 | 12.03 | 11.89 | 11.94 | 7,839,217 | +0.02(+0.16%) |
Oct 22, 2010 | 11.85 | 11.93 | 11.80 | 11.92 | 9,124,110 | +0.09(+0.75%) |
Oct 21, 2010 | 11.96 | 11.96 | 11.74 | 11.83 | 10,513,020 | -0.08(-0.64%) |
Oct 20, 2010 | 11.93 | 12.03 | 11.89 | 11.91 | 8,309,767 | +0.01(+0.11%) |
Oct 19, 2010 | 11.86 | 12.00 | 11.83 | 11.89 | 6,368,830 | -0.06(-0.53%) |
Oct 18, 2010 | 11.95 | 12.05 | 11.45 | 11.96 | 8,365,198 | -0.04(-0.32%) |
Oct 15, 2010 | 12.01 | 12.01 | 11.88 | 12.00 | 6,372,725 | +0.04(+0.32%) |
Oct 14, 2010 | 11.78 | 11.96 | 11.78 | 11.96 | 8,678,170 | +0.14(+1.19%) |
Oct 13, 2010 | 12.00 | 12.04 | 11.76 | 11.82 | 10,008,942 | -0.19(-1.59%) |
Oct 12, 2010 | 12.06 | 12.09 | 11.91 | 12.01 | 8,360,308 | -0.06(-0.48%) |
Oct 11, 2010 | 11.98 | 12.16 | 11.95 | 12.07 | 8,856,830 | +0.05(+0.42%) |
Oct 08, 2010 | 12.02 | 12.02 | 11.82 | 12.02 | 8,155,001 | +0.10(+0.86%) |
Oct 07, 2010 | 11.96 | 11.96 | 11.80 | 11.91 | 5,362,543 | +0.05(+0.43%) |
Oct 06, 2010 | 11.83 | 11.88 | 11.77 | 11.86 | 6,979,685 | +0.03(+0.27%) |
Oct 05, 2010 | 11.75 | 11.86 | 11.70 | 11.83 | 10,149,061 | +0.18(+1.53%) |
Oct 04, 2010 | 11.64 | 11.70 | 11.51 | 11.65 | 5,739,220 | +0.03(+0.27%) |
Oct 01, 2010 | 11.62 | 11.66 | 11.51 | 11.62 | 3,948,968 | +0.13(+1.09%) |
Sep 30, 2010 | 11.49 | 11.72 | 11.49 | 11.49 | 6,115 | -0.08(-0.70%) |
Sep 29, 2010 | 11.47 | 11.61 | 11.44 | 11.58 | 5,456,687 | +0.08(+0.72%) |
Sep 28, 2010 | 11.49 | 11.56 | 11.38 | 11.49 | 5,635,986 | +0.01(+0.06%) |
Sep 27, 2010 | 11.48 | 11.54 | 11.35 | 11.49 | 6,099,027 | -0.03(-0.28%) |
Sep 24, 2010 | 11.40 | 11.52 | 11.38 | 11.52 | 3,676,669 | +0.22(+1.98%) |
Sep 23, 2010 | 11.29 | 11.47 | 11.28 | 11.29 | 296 | -0.19(-1.67%) |
Sep 22, 2010 | 11.31 | 11.53 | 11.31 | 11.49 | 7,629,735 | +0.13(+1.18%) |
Sep 21, 2010 | 11.51 | 11.54 | 11.31 | 11.35 | 8,339,189 | -0.16(-1.38%) |
Sep 20, 2010 | 11.34 | 11.56 | 11.31 | 11.51 | 8,514,471 | +0.20(+1.80%) |
Sep 17, 2010 | 11.31 | 11.48 | 11.28 | 11.31 | 5,448,651 | -0.15(-1.34%) |
Sep 15, 2010 | 11.36 | 11.47 | 11.30 | 11.46 | 3,387,103 | +0.04(+0.33%) |
Sep 14, 2010 | 11.40 | 11.45 | 11.29 | 11.42 | 4,265,557 | +0.03(+0.22%) |
Sep 13, 2010 | 11.39 | 11.45 | 11.33 | 11.40 | 7,164,615 | +0.11(+0.96%) |
Sep 10, 2010 | 11.24 | 11.34 | 11.12 | 11.29 | 7,388,267 | +0.03(+0.28%) |
Sep 09, 2010 | 11.26 | 11.30 | 11.18 | 11.26 | 4,223,541 | +0.08(+0.74%) |
Sep 08, 2010 | 11.31 | 11.37 | 11.13 | 11.17 | 437,469 | -0.13(-1.19%) |
Sep 07, 2010 | 11.34 | 11.43 | 11.24 | 11.31 | 384 | -0.04(-0.34%) |
Sep 03, 2010 | 11.31 | 11.42 | 11.28 | 11.35 | 4,958,631 | -0.01(-0.06%) |
Sep 02, 2010 | 11.43 | 11.47 | 11.35 | 11.35 | 1,077 | -0.03(-0.22%) |
Sep 01, 2010 | 11.26 | 11.40 | 11.21 | 11.38 | 6,692,506 | +0.24(+2.12%) |
Aug 31, 2010 | 11.12 | 11.21 | 11.01 | 11.14 | 303,983 | +0.03(+0.23%) |
Aug 30, 2010 | 11.31 | 11.33 | 11.10 | 11.12 | 4,516,588 | -0.21(-1.86%) |
Aug 27, 2010 | 11.16 | 11.37 | 11.06 | 11.33 | 5,853,385 | +0.13(+1.14%) |
Aug 26, 2010 | 11.22 | 11.33 | 11.11 | 11.20 | 313 | +0.04(+0.34%) |
Aug 25, 2010 | 11.12 | 11.16 | 10.97 | 11.16 | 36,465 | +0.00(+0.00%) |
Aug 24, 2010 | 11.00 | 11.20 | 10.97 | 11.16 | 479 | +0.11(+0.98%) |
Aug 23, 2010 | 10.92 | 11.15 | 10.88 | 11.05 | 6,883,448 | +0.19(+1.70%) |
Aug 20, 2010 | 10.77 | 10.92 | 10.75 | 10.87 | 5,735,734 | +0.00(+0.00%) |
Aug 19, 2010 | 10.92 | 10.92 | 10.73 | 10.87 | 479 | -0.06(-0.58%) |
Aug 18, 2010 | 11.08 | 11.12 | 10.87 | 10.93 | 11,074,336 | -0.13(-1.15%) |
Aug 17, 2010 | 11.17 | 11.23 | 11.03 | 11.06 | 10,356,895 | -0.04(-0.35%) |
Aug 16, 2010 | 11.05 | 11.19 | 10.94 | 11.10 | 3,859,245 | +0.03(+0.23%) |
Aug 13, 2010 | 11.07 | 11.14 | 10.92 | 11.07 | 7,639,224 | +0.12(+1.11%) |
Aug 12, 2010 | 10.63 | 10.95 | 10.60 | 10.95 | 7,345,709 | +0.13(+1.24%) |
Aug 11, 2010 | 10.81 | 10.92 | 10.75 | 10.82 | 384 | -0.13(-1.17%) |
Aug 10, 2010 | 10.81 | 10.98 | 10.73 | 10.94 | 6,320,434 | +0.06(+0.59%) |
Aug 09, 2010 | 10.83 | 11.08 | 10.76 | 10.88 | 18,458,236 | +0.11(+1.01%) |
Aug 06, 2010 | 10.77 | 10.77 | 10.18 | 10.77 | 17,742,594 | +0.45(+4.32%) |
Aug 05, 2010 | 10.18 | 10.33 | 10.17 | 10.33 | 2,313,512 | +0.08(+0.81%) |
Aug 04, 2010 | 10.16 | 10.26 | 10.10 | 10.24 | 5,691,655 | +0.03(+0.25%) |
Aug 03, 2010 | 10.20 | 10.36 | 10.18 | 10.22 | 3,908,082 | -0.04(-0.37%) |