Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.37 | 13.46 | 13.18 | 13.40 | 18,599,752 | -0.01(-0.07%) |
Oct 28, 2010 | 13.42 | 13.50 | 13.30 | 13.41 | 13,281,275 | +0.16(+1.19%) |
Oct 27, 2010 | 12.96 | 13.29 | 12.96 | 13.25 | 14,596,844 | +0.01(+0.07%) |
Oct 26, 2010 | 13.08 | 13.28 | 13.04 | 13.24 | 25,051,354 | +0.06(+0.42%) |
Oct 25, 2010 | 13.41 | 13.55 | 13.17 | 13.18 | 22,312,568 | -0.14(-1.04%) |
Oct 22, 2010 | 13.45 | 13.55 | 13.24 | 13.32 | 12,113,238 | -0.06(-0.48%) |
Oct 21, 2010 | 13.47 | 13.75 | 13.26 | 13.39 | 22,731,492 | -0.08(-0.62%) |
Oct 20, 2010 | 13.02 | 13.51 | 12.98 | 13.47 | 28,186,152 | +0.56(+4.30%) |
Oct 19, 2010 | 12.84 | 12.93 | 12.67 | 12.92 | 39,894,624 | -0.06(-0.43%) |
Oct 18, 2010 | 13.06 | 13.08 | 12.90 | 12.97 | 12,981,565 | -0.16(-1.20%) |
Oct 15, 2010 | 13.18 | 13.22 | 12.87 | 13.13 | 20,118,622 | +0.10(+0.78%) |
Oct 14, 2010 | 13.08 | 13.20 | 12.89 | 13.03 | 19,205,332 | -0.08(-0.64%) |
Oct 13, 2010 | 12.95 | 13.31 | 12.87 | 13.11 | 28,574,488 | +0.23(+1.80%) |
Oct 12, 2010 | 12.72 | 12.93 | 12.57 | 12.88 | 15,556,608 | +0.08(+0.65%) |
Oct 11, 2010 | 12.90 | 12.92 | 12.69 | 12.80 | 15,375,896 | -0.05(-0.36%) |
Oct 08, 2010 | 12.66 | 12.91 | 12.56 | 12.84 | 26,425,936 | +0.23(+1.83%) |
Oct 07, 2010 | 12.56 | 12.72 | 12.31 | 12.61 | 35,240,416 | +0.14(+1.11%) |
Oct 06, 2010 | 12.55 | 12.63 | 12.32 | 12.47 | 21,377,448 | -0.06(-0.52%) |
Oct 05, 2010 | 12.29 | 12.56 | 12.19 | 12.54 | 23,916,390 | +0.54(+4.47%) |
Oct 04, 2010 | 12.19 | 12.26 | 11.92 | 12.00 | 20,898,322 | -0.25(-2.04%) |
Oct 01, 2010 | 12.23 | 12.32 | 12.01 | 12.25 | 18,697,998 | +0.17(+1.38%) |
Sep 30, 2010 | 12.38 | 12.46 | 12.00 | 12.08 | 39,432,468 | -0.12(-0.98%) |
Sep 29, 2010 | 12.62 | 12.66 | 12.16 | 12.20 | 34,691,580 | -0.39(-3.09%) |
Sep 28, 2010 | 12.65 | 12.70 | 12.35 | 12.59 | 22,995,104 | +0.02(+0.15%) |
Sep 27, 2010 | 12.93 | 12.96 | 12.56 | 12.57 | 20,676,862 | -0.37(-2.86%) |
Sep 24, 2010 | 12.68 | 13.04 | 12.61 | 12.94 | 20,754,142 | +0.49(+3.94%) |
Sep 23, 2010 | 12.37 | 12.74 | 12.32 | 12.45 | 22,631,950 | -0.04(-0.30%) |
Sep 22, 2010 | 12.89 | 13.03 | 12.42 | 12.49 | 25,577,172 | -0.30(-2.31%) |
Sep 21, 2010 | 12.98 | 12.99 | 12.65 | 12.79 | 20,306,792 | -0.16(-1.22%) |
Sep 20, 2010 | 12.62 | 12.99 | 12.57 | 12.94 | 21,982,164 | +0.43(+3.40%) |
Sep 17, 2010 | 12.64 | 12.68 | 12.45 | 12.52 | 26,526,560 | -0.01(-0.07%) |
Sep 16, 2010 | 12.65 | 12.75 | 12.37 | 12.53 | 16,302,911 | -0.19(-1.46%) |
Sep 15, 2010 | 12.73 | 12.78 | 12.64 | 12.71 | 15,254,844 | -0.06(-0.51%) |
Sep 14, 2010 | 12.68 | 12.84 | 12.61 | 12.78 | 23,373,822 | -0.01(-0.07%) |
Sep 13, 2010 | 12.69 | 12.84 | 12.52 | 12.79 | 29,451,030 | +0.29(+2.29%) |
Sep 10, 2010 | 12.52 | 12.59 | 12.35 | 12.50 | 11,987,323 | +0.08(+0.67%) |
Sep 09, 2010 | 12.41 | 12.53 | 12.31 | 12.42 | 11,748,355 | +0.22(+1.82%) |
Sep 08, 2010 | 12.13 | 12.33 | 12.07 | 12.19 | 14,890,393 | +0.11(+0.92%) |
Sep 07, 2010 | 12.40 | 12.41 | 12.04 | 12.08 | 15,143,520 | -0.37(-2.97%) |
Sep 03, 2010 | 12.31 | 12.45 | 12.25 | 12.45 | 14,138,362 | +0.19(+1.51%) |
Sep 02, 2010 | 12.09 | 12.27 | 12.04 | 12.27 | 13,208,104 | +0.24(+2.00%) |
Sep 01, 2010 | 11.80 | 12.19 | 11.80 | 12.03 | 29,966,470 | +0.41(+3.50%) |
Aug 31, 2010 | 11.30 | 11.64 | 11.11 | 11.62 | 29,220,276 | +0.23(+2.03%) |
Aug 30, 2010 | 11.27 | 11.56 | 11.27 | 11.39 | 19,325,086 | -0.05(-0.40%) |
Aug 27, 2010 | 11.47 | 11.48 | 11.05 | 11.44 | 19,111,626 | +0.24(+2.15%) |
Aug 26, 2010 | 11.24 | 11.40 | 11.16 | 11.20 | 22,474,800 | -0.01(-0.08%) |
Aug 25, 2010 | 11.14 | 11.26 | 11.02 | 11.20 | 28,290,450 | -0.02(-0.16%) |
Aug 24, 2010 | 11.48 | 11.48 | 11.17 | 11.22 | 31,793,156 | -0.32(-2.80%) |
Aug 23, 2010 | 11.88 | 12.00 | 11.54 | 11.55 | 13,786,773 | -0.23(-1.96%) |
Aug 20, 2010 | 11.82 | 11.83 | 11.56 | 11.78 | 19,043,750 | -0.05(-0.39%) |
Aug 19, 2010 | 12.06 | 12.09 | 11.62 | 11.82 | 18,520,852 | -0.34(-2.81%) |
Aug 18, 2010 | 12.08 | 12.30 | 11.86 | 12.17 | 12,704,769 | +0.06(+0.53%) |
Aug 17, 2010 | 12.10 | 12.31 | 12.01 | 12.10 | 12,815,120 | +0.10(+0.85%) |
Aug 16, 2010 | 11.83 | 12.07 | 11.71 | 12.00 | 10,983,570 | +0.02(+0.15%) |
Aug 13, 2010 | 12.17 | 12.18 | 11.96 | 11.98 | 16,054,540 | -0.18(-1.45%) |
Aug 12, 2010 | 12.17 | 12.27 | 12.08 | 12.16 | 15,678,956 | -0.23(-1.87%) |
Aug 11, 2010 | 12.57 | 12.59 | 12.19 | 12.39 | 22,419,138 | -0.50(-3.88%) |
Aug 10, 2010 | 12.94 | 13.05 | 12.74 | 12.89 | 23,630,732 | -0.18(-1.35%) |
Aug 09, 2010 | 13.13 | 13.17 | 12.97 | 13.06 | 12,978,431 | +0.02(+0.14%) |
Aug 06, 2010 | 13.02 | 13.25 | 12.78 | 13.05 | 21,555,674 | -0.23(-1.74%) |
Aug 05, 2010 | 13.49 | 13.75 | 13.15 | 13.28 | 43,714,660 | +0.46(+3.61%) |
Aug 04, 2010 | 12.65 | 12.88 | 12.65 | 12.81 | 25,836,026 | +0.20(+1.61%) |
Aug 03, 2010 | 12.52 | 12.67 | 12.19 | 12.61 | 23,537,132 | -0.03(-0.22%) |