Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.28 | 12.36 | 12.23 | 12.35 | 6,035,776 | +0.03(+0.27%) |
Oct 28, 2010 | 12.36 | 12.39 | 12.28 | 12.32 | 7,096,452 | -0.03(-0.27%) |
Oct 27, 2010 | 12.30 | 12.36 | 12.17 | 12.35 | 13,597,524 | -0.29(-2.30%) |
Oct 25, 2010 | 12.63 | 12.70 | 12.59 | 12.64 | 12,508,496 | +0.13(+1.00%) |
Oct 22, 2010 | 12.56 | 12.58 | 12.48 | 12.51 | 9,879,836 | +0.01(+0.11%) |
Oct 21, 2010 | 12.59 | 12.59 | 12.37 | 12.50 | 14,897,756 | -0.14(-1.15%) |
Oct 20, 2010 | 12.54 | 12.69 | 12.51 | 12.65 | 14,738,956 | +0.19(+1.54%) |
Oct 19, 2010 | 12.55 | 12.57 | 12.38 | 12.45 | 17,986,080 | -0.16(-1.31%) |
Oct 18, 2010 | 12.51 | 12.62 | 12.51 | 12.62 | 5,662,347 | +0.05(+0.37%) |
Oct 15, 2010 | 12.61 | 12.62 | 12.47 | 12.57 | 16,207,810 | -0.01(-0.05%) |
Oct 14, 2010 | 12.59 | 12.61 | 12.51 | 12.58 | 12,736,628 | -0.05(-0.42%) |
Oct 13, 2010 | 12.59 | 12.67 | 12.53 | 12.63 | 8,756,013 | +0.14(+1.16%) |
Oct 12, 2010 | 12.49 | 12.53 | 12.43 | 12.49 | 7,502,154 | -0.05(-0.42%) |
Oct 11, 2010 | 12.53 | 12.55 | 12.47 | 12.54 | 5,044,610 | +0.13(+1.06%) |
Oct 08, 2010 | 12.41 | 12.45 | 12.30 | 12.41 | 8,167,435 | +0.18(+1.46%) |
Oct 07, 2010 | 12.25 | 12.30 | 12.18 | 12.23 | 8,654,589 | +0.00(+0.00%) |
Oct 06, 2010 | 12.18 | 12.24 | 12.17 | 12.23 | 7,558,515 | +0.02(+0.16%) |
Oct 05, 2010 | 12.14 | 12.24 | 12.12 | 12.21 | 8,588,454 | +0.08(+0.65%) |
Oct 04, 2010 | 12.11 | 12.16 | 12.05 | 12.13 | 8,295,986 | +0.05(+0.44%) |
Oct 01, 2010 | 12.08 | 12.09 | 11.97 | 12.08 | 11,979,720 | +0.12(+0.99%) |
Sep 30, 2010 | 12.01 | 12.07 | 11.93 | 11.96 | 19,066,190 | +0.10(+0.83%) |
Sep 29, 2010 | 11.91 | 11.91 | 11.83 | 11.86 | 18,091,990 | +0.05(+0.39%) |
Sep 28, 2010 | 11.85 | 11.85 | 11.78 | 11.81 | 20,040,112 | -0.07(-0.61%) |
Sep 27, 2010 | 11.89 | 11.93 | 11.85 | 11.89 | 4,238,579 | +0.05(+0.39%) |
Sep 24, 2010 | 11.80 | 11.87 | 11.78 | 11.84 | 6,985,057 | +0.23(+1.99%) |
Sep 23, 2010 | 11.60 | 11.68 | 11.59 | 11.61 | 12,660,087 | -0.06(-0.51%) |
Sep 22, 2010 | 11.69 | 11.72 | 11.62 | 11.67 | 15,343,595 | +0.09(+0.74%) |
Sep 21, 2010 | 11.64 | 11.64 | 11.53 | 11.58 | 14,395,219 | -0.04(-0.34%) |
Sep 20, 2010 | 11.52 | 11.65 | 11.51 | 11.62 | 7,371,472 | +0.20(+1.79%) |
Sep 17, 2010 | 11.42 | 11.47 | 11.39 | 11.42 | 6,754,106 | +0.06(+0.52%) |
Sep 15, 2010 | 11.30 | 11.40 | 11.29 | 11.36 | 5,192,974 | +0.05(+0.47%) |
Sep 14, 2010 | 11.23 | 11.34 | 11.23 | 11.31 | 11,143,699 | +0.04(+0.35%) |
Sep 13, 2010 | 11.27 | 11.31 | 11.19 | 11.27 | 6,542,746 | +0.15(+1.30%) |
Sep 10, 2010 | 11.10 | 11.16 | 11.10 | 11.12 | 5,245,181 | +0.03(+0.30%) |
Sep 09, 2010 | 11.09 | 11.12 | 11.04 | 11.09 | 8,100,601 | +0.09(+0.84%) |
Sep 08, 2010 | 10.97 | 11.07 | 10.95 | 11.00 | 6,638,563 | +0.07(+0.60%) |
Sep 07, 2010 | 11.03 | 11.04 | 10.93 | 10.93 | 13,918,986 | +0.10(+0.91%) |
Sep 03, 2010 | 10.83 | 10.89 | 10.80 | 10.83 | 3,565,774 | +0.01(+0.12%) |
Sep 02, 2010 | 10.79 | 10.83 | 10.73 | 10.82 | 3,414,153 | +0.03(+0.31%) |
Sep 01, 2010 | 10.67 | 10.80 | 10.67 | 10.79 | 7,636,985 | +0.24(+2.25%) |
Aug 31, 2010 | 10.55 | 10.67 | 10.52 | 10.55 | 217,329 | +0.01(+0.06%) |
Aug 30, 2010 | 10.55 | 10.62 | 10.54 | 10.54 | 4,966,758 | -0.10(-0.93%) |
Aug 27, 2010 | 10.64 | 10.68 | 10.52 | 10.64 | 8,112,495 | +0.07(+0.62%) |
Aug 26, 2010 | 10.58 | 10.61 | 10.54 | 10.58 | 1,516 | -0.01(-0.06%) |
Aug 25, 2010 | 10.52 | 10.60 | 10.46 | 10.58 | 13,196,996 | +0.04(+0.37%) |
Aug 24, 2010 | 10.52 | 10.58 | 10.46 | 10.54 | 7,411,271 | -0.06(-0.56%) |
Aug 23, 2010 | 10.62 | 10.70 | 10.58 | 10.60 | 3,088,141 | -0.05(-0.49%) |
Aug 20, 2010 | 10.63 | 10.65 | 10.57 | 10.65 | 6,120,793 | +0.01(+0.12%) |
Aug 19, 2010 | 10.67 | 10.69 | 10.57 | 10.64 | 7,616,814 | -0.03(-0.31%) |
Aug 18, 2010 | 10.66 | 10.73 | 10.61 | 10.67 | 4,130,172 | +0.01(+0.06%) |
Aug 17, 2010 | 10.72 | 10.75 | 10.66 | 10.67 | 4,312,743 | +0.01(+0.06%) |
Aug 16, 2010 | 10.60 | 10.67 | 10.58 | 10.66 | 4,431,361 | -0.05(-0.49%) |
Aug 13, 2010 | 10.71 | 10.73 | 10.67 | 10.71 | 6,401,088 | +0.01(+0.06%) |
Aug 12, 2010 | 10.63 | 10.74 | 10.61 | 10.71 | 3,650,341 | -0.01(-0.12%) |
Aug 11, 2010 | 10.76 | 10.80 | 10.71 | 10.72 | 6,340,993 | -0.16(-1.45%) |
Aug 10, 2010 | 10.78 | 10.90 | 10.78 | 10.88 | 9,148,318 | -0.09(-0.84%) |
Aug 09, 2010 | 10.90 | 10.98 | 10.89 | 10.97 | 17,262,544 | +0.13(+1.22%) |
Aug 06, 2010 | 10.84 | 10.87 | 10.71 | 10.84 | 11,934,557 | +0.06(+0.55%) |
Aug 05, 2010 | 10.70 | 10.79 | 10.67 | 10.78 | 13,232,537 | +0.02(+0.18%) |
Aug 04, 2010 | 10.75 | 10.83 | 10.74 | 10.76 | 10,501,724 | +0.02(+0.18%) |
Aug 03, 2010 | 10.72 | 10.78 | 10.65 | 10.74 | 10,496,892 | -0.01(-0.06%) |