Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.67 | 11.71 | 11.58 | 11.67 | 2,111,310 | +0.01(+0.10%) |
Oct 28, 2010 | 11.76 | 11.83 | 11.64 | 11.65 | 2,941,617 | -0.05(-0.44%) |
Oct 27, 2010 | 11.60 | 11.76 | 11.59 | 11.71 | 3,851,528 | +0.09(+0.79%) |
Oct 25, 2010 | 12.09 | 12.09 | 11.61 | 11.61 | 4,912,400 | -0.41(-3.43%) |
Oct 22, 2010 | 12.12 | 12.19 | 11.76 | 12.03 | 9,172,755 | -1.13(-8.61%) |
Oct 21, 2010 | 13.19 | 13.30 | 13.00 | 13.16 | 4,590,396 | +0.06(+0.48%) |
Oct 20, 2010 | 13.35 | 13.37 | 13.08 | 13.10 | 5,068,326 | -0.32(-2.39%) |
Oct 19, 2010 | 13.46 | 13.65 | 13.33 | 13.42 | 2,748,163 | -0.22(-1.60%) |
Oct 18, 2010 | 13.61 | 13.70 | 13.56 | 13.63 | 1,540,689 | +0.01(+0.08%) |
Oct 15, 2010 | 13.74 | 13.76 | 13.51 | 13.62 | 4,907,055 | +0.01(+0.04%) |
Oct 14, 2010 | 13.80 | 13.83 | 13.53 | 13.62 | 1,967,094 | -0.17(-1.20%) |
Oct 13, 2010 | 13.74 | 13.93 | 13.64 | 13.78 | 1,604,770 | +0.14(+1.01%) |
Oct 12, 2010 | 13.60 | 13.70 | 13.45 | 13.65 | 1,637,924 | +0.01(+0.04%) |
Oct 11, 2010 | 13.73 | 13.73 | 13.59 | 13.64 | 1,525,151 | +0.05(+0.34%) |
Oct 08, 2010 | 13.59 | 13.67 | 13.46 | 13.59 | 1,966,683 | +0.09(+0.64%) |
Oct 07, 2010 | 13.56 | 13.65 | 13.38 | 13.51 | 2,008,683 | -0.01(-0.09%) |
Oct 06, 2010 | 13.51 | 13.62 | 13.42 | 13.52 | 1,946,020 | -0.05(-0.38%) |
Oct 05, 2010 | 13.37 | 13.58 | 13.22 | 13.57 | 2,993,673 | +0.39(+2.95%) |
Oct 04, 2010 | 13.17 | 13.22 | 13.03 | 13.18 | 2,147,806 | +0.01(+0.04%) |
Oct 01, 2010 | 13.18 | 13.19 | 13.01 | 13.18 | 3,009,312 | +0.15(+1.16%) |
Sep 30, 2010 | 13.03 | 13.35 | 12.98 | 13.03 | 21,186 | -0.11(-0.80%) |
Sep 29, 2010 | 13.17 | 13.18 | 12.95 | 13.13 | 2,271,660 | -0.06(-0.48%) |
Sep 28, 2010 | 13.06 | 13.23 | 12.80 | 13.19 | 2,558,714 | +0.21(+1.63%) |
Sep 27, 2010 | 13.03 | 13.05 | 12.84 | 12.98 | 1,731,061 | -0.07(-0.53%) |
Sep 24, 2010 | 12.76 | 13.05 | 12.72 | 13.05 | 2,009,742 | +0.50(+4.01%) |
Sep 23, 2010 | 12.46 | 12.83 | 12.43 | 12.55 | 2,286,047 | -0.02(-0.14%) |
Sep 22, 2010 | 12.84 | 12.88 | 12.49 | 12.56 | 3,374,406 | -0.23(-1.79%) |
Sep 21, 2010 | 12.79 | 12.94 | 12.72 | 12.79 | 2,914,591 | +0.03(+0.27%) |
Sep 20, 2010 | 12.45 | 12.78 | 12.42 | 12.76 | 1,762,385 | +0.40(+3.19%) |
Sep 17, 2010 | 12.36 | 12.48 | 12.32 | 12.36 | 2,653,499 | -0.02(-0.14%) |
Sep 15, 2010 | 12.19 | 12.44 | 12.16 | 12.38 | 3,137,674 | +0.14(+1.17%) |
Sep 14, 2010 | 12.26 | 12.40 | 12.18 | 12.24 | 1,473,820 | -0.02(-0.14%) |
Sep 13, 2010 | 12.31 | 12.31 | 12.12 | 12.26 | 2,007,918 | +0.17(+1.37%) |
Sep 10, 2010 | 11.98 | 12.10 | 11.95 | 12.09 | 1,516,547 | +0.11(+0.94%) |
Sep 09, 2010 | 12.01 | 12.13 | 11.94 | 11.98 | 1,984,213 | +0.13(+1.10%) |
Sep 08, 2010 | 11.85 | 11.89 | 11.71 | 11.85 | 7,835,519 | +0.08(+0.67%) |
Sep 07, 2010 | 11.83 | 11.90 | 11.75 | 11.77 | 279 | -0.12(-1.05%) |
Sep 03, 2010 | 11.74 | 11.91 | 11.70 | 11.89 | 2,331,480 | +0.26(+2.24%) |
Sep 02, 2010 | 11.44 | 11.66 | 11.38 | 11.63 | 406 | +0.28(+2.44%) |
Sep 01, 2010 | 10.99 | 11.41 | 10.99 | 11.35 | 2,461,004 | +0.50(+4.58%) |
Aug 31, 2010 | 10.85 | 11.07 | 10.73 | 10.86 | 17,178 | +0.04(+0.37%) |
Aug 30, 2010 | 10.99 | 11.13 | 10.80 | 10.82 | 2,076,972 | +0.08(+0.74%) |
Aug 27, 2010 | 10.74 | 11.02 | 10.64 | 10.74 | 2,314,969 | -0.12(-1.14%) |
Aug 26, 2010 | 10.86 | 11.07 | 10.72 | 10.86 | 2,674,818 | -0.11(-0.98%) |
Aug 25, 2010 | 10.73 | 11.03 | 10.69 | 10.97 | 2,671,720 | +0.20(+1.84%) |
Aug 24, 2010 | 10.92 | 10.96 | 10.70 | 10.77 | 348 | -0.25(-2.26%) |
Aug 23, 2010 | 11.21 | 11.21 | 11.00 | 11.02 | 1,774,140 | -0.05(-0.41%) |
Aug 20, 2010 | 11.03 | 11.12 | 10.91 | 11.07 | 1,965,517 | -0.07(-0.61%) |
Aug 19, 2010 | 11.37 | 11.41 | 11.00 | 11.13 | 348 | -0.28(-2.48%) |
Aug 18, 2010 | 11.35 | 11.60 | 11.25 | 11.42 | 2,164,654 | +0.07(+0.65%) |
Aug 17, 2010 | 11.25 | 11.53 | 11.14 | 11.34 | 1,638,877 | +0.22(+1.98%) |
Aug 16, 2010 | 11.04 | 11.20 | 10.90 | 11.12 | 1,871,154 | +0.00(+0.00%) |
Aug 13, 2010 | 11.12 | 11.34 | 11.11 | 11.12 | 1,731,628 | -0.12(-1.11%) |
Aug 12, 2010 | 11.25 | 11.34 | 11.17 | 11.25 | 1,671,452 | -0.14(-1.24%) |
Aug 11, 2010 | 11.61 | 11.61 | 11.36 | 11.39 | 279 | -0.41(-3.50%) |
Aug 10, 2010 | 11.98 | 12.00 | 11.74 | 11.80 | 2,447,791 | -0.31(-2.57%) |
Aug 09, 2010 | 11.99 | 12.15 | 11.98 | 12.11 | 1,518,584 | +0.20(+1.71%) |
Aug 06, 2010 | 11.91 | 12.04 | 11.77 | 11.91 | 2,062,336 | -0.04(-0.33%) |
Aug 05, 2010 | 11.92 | 11.98 | 11.85 | 11.95 | 1,178,792 | -0.06(-0.47%) |
Aug 04, 2010 | 11.86 | 12.04 | 11.82 | 12.00 | 1,372,712 | +0.20(+1.72%) |
Aug 03, 2010 | 11.96 | 11.99 | 11.75 | 11.80 | 1,557,694 | -0.19(-1.56%) |