Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.64 | 15.08 | 14.55 | 14.92 | 14,185,974 | +0.24(+1.63%) |
Oct 28, 2010 | 14.82 | 14.92 | 14.39 | 14.68 | 16,608,632 | +0.16(+1.08%) |
Oct 27, 2010 | 14.37 | 14.63 | 14.18 | 14.52 | 16,577,937 | +0.36(+2.54%) |
Oct 25, 2010 | 14.08 | 14.46 | 14.06 | 14.16 | 13,190,113 | +0.18(+1.31%) |
Oct 22, 2010 | 14.07 | 14.12 | 13.86 | 13.98 | 11,777,768 | -0.04(-0.31%) |
Oct 21, 2010 | 14.21 | 14.25 | 13.80 | 14.02 | 14,784,853 | -0.11(-0.80%) |
Oct 20, 2010 | 14.36 | 14.48 | 14.09 | 14.13 | 21,302,654 | -0.13(-0.93%) |
Oct 19, 2010 | 14.90 | 15.00 | 14.15 | 14.27 | 29,868,718 | -0.86(-5.67%) |
Oct 18, 2010 | 15.27 | 15.50 | 15.09 | 15.12 | 13,295,698 | -0.11(-0.74%) |
Oct 15, 2010 | 15.32 | 15.36 | 15.05 | 15.24 | 10,589,140 | +0.09(+0.58%) |
Oct 14, 2010 | 15.36 | 15.57 | 14.99 | 15.15 | 14,621,218 | -0.19(-1.23%) |
Oct 13, 2010 | 15.82 | 15.87 | 15.30 | 15.34 | 14,624,509 | -0.39(-2.48%) |
Oct 12, 2010 | 15.58 | 15.80 | 15.48 | 15.73 | 11,121,495 | +0.07(+0.44%) |
Oct 11, 2010 | 15.38 | 15.92 | 15.36 | 15.66 | 18,674,288 | +0.31(+2.01%) |
Oct 08, 2010 | 15.35 | 15.44 | 15.02 | 15.35 | 14,098,661 | +0.32(+2.14%) |
Oct 07, 2010 | 14.77 | 15.11 | 14.65 | 15.03 | 1,904 | +0.09(+0.63%) |
Oct 06, 2010 | 14.79 | 14.95 | 14.55 | 14.93 | 15,625,827 | +0.11(+0.77%) |
Oct 05, 2010 | 14.66 | 14.93 | 14.54 | 14.82 | 17,244,950 | +0.48(+3.34%) |
Oct 04, 2010 | 14.31 | 14.35 | 13.87 | 14.34 | 18,313,768 | -0.25(-1.68%) |
Oct 01, 2010 | 14.59 | 14.75 | 14.52 | 14.59 | 12,819,357 | +0.04(+0.25%) |
Sep 30, 2010 | 14.55 | 14.75 | 14.30 | 14.55 | 11,026,520 | -0.05(-0.33%) |
Sep 29, 2010 | 14.39 | 14.64 | 14.35 | 14.60 | 9,232,042 | +0.13(+0.87%) |
Sep 28, 2010 | 14.34 | 14.52 | 14.09 | 14.47 | 13,422,995 | +0.15(+1.06%) |
Sep 27, 2010 | 14.41 | 14.47 | 14.25 | 14.32 | 8,069,879 | -0.01(-0.09%) |
Sep 24, 2010 | 14.30 | 14.49 | 14.18 | 14.34 | 11,618,244 | +0.30(+2.11%) |
Sep 23, 2010 | 14.04 | 14.31 | 13.64 | 14.04 | 21,107,288 | +0.18(+1.27%) |
Sep 22, 2010 | 13.71 | 13.93 | 13.52 | 13.86 | 18,259,346 | +0.01(+0.05%) |
Sep 21, 2010 | 13.92 | 14.01 | 13.63 | 13.86 | 12,060,245 | -0.09(-0.63%) |
Sep 20, 2010 | 13.72 | 14.01 | 13.58 | 13.95 | 11,600,097 | +0.24(+1.77%) |
Sep 17, 2010 | 13.70 | 13.79 | 13.47 | 13.70 | 11,464,757 | +0.15(+1.14%) |
Sep 15, 2010 | 13.52 | 13.64 | 13.45 | 13.55 | 8,607,972 | -0.09(-0.69%) |
Sep 14, 2010 | 13.43 | 13.94 | 13.28 | 13.64 | 16,209,336 | +0.38(+2.85%) |
Sep 13, 2010 | 13.27 | 13.40 | 13.20 | 13.26 | 8,730,850 | +0.19(+1.45%) |
Sep 10, 2010 | 12.95 | 13.17 | 12.83 | 13.08 | 7,520,082 | +0.11(+0.82%) |
Sep 09, 2010 | 13.09 | 13.13 | 12.82 | 12.97 | 8,119,346 | +0.13(+1.03%) |
Sep 08, 2010 | 12.79 | 13.12 | 12.71 | 12.84 | 3,391 | -0.04(-0.29%) |
Sep 07, 2010 | 13.05 | 13.20 | 12.84 | 12.87 | 3,795 | -0.25(-1.87%) |
Sep 03, 2010 | 13.25 | 13.40 | 13.05 | 13.12 | 11,944,062 | +0.10(+0.77%) |
Sep 02, 2010 | 12.83 | 13.06 | 12.67 | 13.02 | 3,098 | +0.33(+2.58%) |
Sep 01, 2010 | 12.38 | 12.74 | 12.36 | 12.69 | 11,044,016 | +0.48(+3.97%) |
Aug 31, 2010 | 12.20 | 12.41 | 11.94 | 12.21 | 87,275 | +0.14(+1.12%) |
Aug 30, 2010 | 12.28 | 12.40 | 12.02 | 12.07 | 10,925,161 | -0.25(-2.02%) |
Aug 27, 2010 | 12.09 | 12.43 | 11.98 | 12.32 | 15,362,582 | +0.11(+0.88%) |
Aug 26, 2010 | 12.36 | 12.60 | 11.98 | 12.21 | 3,270 | -0.23(-1.82%) |
Aug 25, 2010 | 12.23 | 12.57 | 12.07 | 12.44 | 15,252,257 | +0.13(+1.02%) |
Aug 24, 2010 | 12.57 | 12.57 | 12.13 | 12.31 | 1,054 | -0.38(-3.02%) |
Aug 23, 2010 | 13.16 | 13.25 | 12.67 | 12.70 | 12,974,544 | -0.48(-3.67%) |
Aug 20, 2010 | 12.91 | 13.28 | 12.83 | 13.18 | 11,221,907 | +0.16(+1.21%) |
Aug 19, 2010 | 13.12 | 13.18 | 12.91 | 13.03 | 5,290 | -0.21(-1.57%) |
Aug 18, 2010 | 12.87 | 13.32 | 12.84 | 13.23 | 3,883 | +0.34(+2.63%) |
Aug 17, 2010 | 12.80 | 13.06 | 12.69 | 12.89 | 5,068 | +0.23(+1.84%) |
Aug 16, 2010 | 12.50 | 12.79 | 12.42 | 12.66 | 12,555,875 | +0.01(+0.05%) |
Aug 13, 2010 | 12.65 | 12.87 | 12.60 | 12.65 | 14,897,035 | -0.08(-0.59%) |
Aug 12, 2010 | 12.66 | 12.78 | 12.41 | 12.73 | 23,125,316 | -0.17(-1.32%) |
Aug 11, 2010 | 12.33 | 12.94 | 12.21 | 12.90 | 3,897 | +0.66(+5.39%) |
Aug 10, 2010 | 12.48 | 12.48 | 12.08 | 12.24 | 2,306 | -0.18(-1.47%) |
Aug 09, 2010 | 12.33 | 12.56 | 12.18 | 12.42 | 10,071,986 | +0.20(+1.65%) |
Aug 06, 2010 | 12.22 | 12.43 | 11.96 | 12.22 | 12,038,369 | -0.21(-1.72%) |
Aug 05, 2010 | 12.01 | 12.54 | 11.79 | 12.43 | 20,837,896 | +0.21(+1.75%) |
Aug 04, 2010 | 11.91 | 12.25 | 11.91 | 12.22 | 2,437 | +0.38(+3.18%) |
Aug 03, 2010 | 12.22 | 12.23 | 11.76 | 11.84 | 15,053,473 | -0.39(-3.19%) |