Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.53 | 13.97 | 13.44 | 13.97 | 12,070,661 | +0.44(+3.23%) |
Oct 28, 2010 | 13.91 | 14.00 | 13.41 | 13.54 | 13,439,310 | -0.25(-1.80%) |
Oct 27, 2010 | 13.66 | 13.92 | 13.56 | 13.78 | 26,279,630 | +0.54(+4.09%) |
Oct 25, 2010 | 13.26 | 13.40 | 13.09 | 13.24 | 12,413,436 | +0.15(+1.18%) |
Oct 22, 2010 | 13.04 | 13.09 | 12.91 | 13.09 | 4,724,776 | +0.09(+0.68%) |
Oct 21, 2010 | 13.15 | 13.26 | 12.82 | 13.00 | 8,544,970 | -0.07(-0.51%) |
Oct 20, 2010 | 12.83 | 13.18 | 12.81 | 13.07 | 9,092,712 | +0.30(+2.34%) |
Oct 19, 2010 | 13.10 | 13.10 | 12.66 | 12.77 | 13,506,472 | -0.52(-3.91%) |
Oct 18, 2010 | 13.09 | 13.29 | 12.90 | 13.29 | 10,755,339 | +0.28(+2.17%) |
Oct 15, 2010 | 12.97 | 13.26 | 12.76 | 13.01 | 16,209,009 | +0.23(+1.82%) |
Oct 14, 2010 | 12.80 | 12.92 | 12.59 | 12.77 | 10,900,730 | -0.03(-0.22%) |
Oct 13, 2010 | 12.69 | 12.98 | 12.61 | 12.80 | 13,087,266 | +0.24(+1.94%) |
Oct 12, 2010 | 12.35 | 12.78 | 12.26 | 12.56 | 18,082,804 | +0.18(+1.47%) |
Oct 11, 2010 | 12.25 | 12.43 | 12.22 | 12.38 | 6,566,715 | +0.11(+0.90%) |
Oct 08, 2010 | 12.26 | 12.36 | 12.14 | 12.26 | 10,938,423 | +0.13(+1.09%) |
Oct 07, 2010 | 12.39 | 12.47 | 12.02 | 12.13 | 8,653,179 | -0.22(-1.79%) |
Oct 06, 2010 | 12.33 | 12.40 | 12.18 | 12.35 | 14,648,302 | +0.04(+0.36%) |
Oct 05, 2010 | 12.04 | 12.36 | 11.90 | 12.31 | 17,169,736 | +0.41(+3.48%) |
Oct 04, 2010 | 12.33 | 12.34 | 11.85 | 11.89 | 12,917,356 | -0.46(-3.76%) |
Oct 01, 2010 | 12.36 | 12.45 | 12.14 | 12.36 | 12,120,086 | +0.34(+2.82%) |
Sep 30, 2010 | 12.02 | 12.13 | 11.88 | 12.02 | 136,232 | +0.18(+1.48%) |
Sep 29, 2010 | 11.82 | 11.91 | 11.66 | 11.84 | 11,088,399 | +0.01(+0.09%) |
Sep 28, 2010 | 12.01 | 12.03 | 11.65 | 11.83 | 180 | -0.17(-1.43%) |
Sep 27, 2010 | 12.02 | 12.12 | 11.90 | 12.01 | 7,132,687 | -0.06(-0.50%) |
Sep 24, 2010 | 11.83 | 12.11 | 11.79 | 12.07 | 12,081,934 | +0.53(+4.60%) |
Sep 23, 2010 | 11.54 | 11.71 | 11.48 | 11.54 | 508 | -0.27(-2.25%) |
Sep 22, 2010 | 12.03 | 12.26 | 11.76 | 11.80 | 19,813,168 | -0.35(-2.91%) |
Sep 21, 2010 | 12.18 | 12.25 | 12.01 | 12.15 | 15,941,131 | +0.01(+0.09%) |
Sep 20, 2010 | 11.94 | 12.19 | 11.56 | 12.14 | 36,685,144 | -0.82(-6.35%) |
Sep 17, 2010 | 12.97 | 13.07 | 12.54 | 12.97 | 15,503,699 | +0.31(+2.45%) |
Sep 15, 2010 | 12.49 | 12.77 | 12.49 | 12.66 | 9,485,323 | +0.12(+0.97%) |
Sep 14, 2010 | 12.70 | 12.73 | 12.49 | 12.54 | 11,343,487 | -0.21(-1.65%) |
Sep 13, 2010 | 12.52 | 12.75 | 12.46 | 12.75 | 9,668,772 | +0.37(+2.99%) |
Sep 10, 2010 | 12.24 | 12.41 | 12.18 | 12.38 | 10,056,205 | +0.19(+1.54%) |
Sep 09, 2010 | 12.25 | 12.28 | 11.99 | 12.19 | 12,646,971 | +0.26(+2.18%) |
Sep 08, 2010 | 12.18 | 12.25 | 11.79 | 11.93 | 14,085,216 | -0.24(-1.95%) |
Sep 07, 2010 | 12.35 | 12.35 | 12.05 | 12.17 | 841 | -0.21(-1.70%) |
Sep 03, 2010 | 12.32 | 12.66 | 12.30 | 12.38 | 12,374,224 | +0.22(+1.82%) |
Sep 02, 2010 | 11.94 | 12.17 | 11.84 | 12.15 | 367 | +0.23(+1.90%) |
Sep 01, 2010 | 11.59 | 11.95 | 11.50 | 11.93 | 12,323,019 | +0.63(+5.58%) |
Aug 31, 2010 | 11.28 | 11.46 | 10.90 | 11.30 | 80,965 | +0.23(+2.05%) |
Aug 30, 2010 | 11.30 | 11.30 | 11.04 | 11.07 | 8,555,858 | +0.23(+2.09%) |
Aug 27, 2010 | 11.26 | 11.29 | 10.68 | 10.84 | 15,262,739 | -0.48(-4.27%) |
Aug 26, 2010 | 11.33 | 11.47 | 10.98 | 11.33 | 1,749 | +0.10(+0.86%) |
Aug 25, 2010 | 11.16 | 11.30 | 10.88 | 11.23 | 20,204,856 | -0.12(-1.07%) |
Aug 24, 2010 | 11.42 | 11.63 | 11.31 | 11.35 | 2,138 | -0.26(-2.24%) |
Aug 23, 2010 | 11.87 | 12.05 | 11.60 | 11.61 | 9,172,107 | -0.11(-0.94%) |
Aug 20, 2010 | 11.62 | 11.84 | 11.58 | 11.72 | 8,536,741 | -0.04(-0.33%) |
Aug 19, 2010 | 11.97 | 12.06 | 11.67 | 11.76 | 1,052 | -0.33(-2.70%) |
Aug 18, 2010 | 12.20 | 12.21 | 11.93 | 12.09 | 904 | -0.07(-0.55%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.97 | 12.15 | 11,320,940 | +0.22(+1.85%) |
Aug 16, 2010 | 12.01 | 12.28 | 11.84 | 11.93 | 14,563,078 | -0.15(-1.28%) |
Aug 13, 2010 | 12.09 | 12.25 | 11.98 | 12.09 | 7,894,701 | +0.00(+0.00%) |
Aug 12, 2010 | 11.86 | 12.24 | 11.71 | 12.09 | 11,061,584 | +0.07(+0.57%) |
Aug 11, 2010 | 12.37 | 12.39 | 12.00 | 12.02 | 12,321,509 | -0.57(-4.54%) |
Aug 10, 2010 | 12.89 | 12.91 | 12.45 | 12.59 | 181 | -0.43(-3.29%) |
Aug 09, 2010 | 13.34 | 13.44 | 13.00 | 13.02 | 9,298,141 | -0.20(-1.54%) |
Aug 06, 2010 | 13.22 | 13.56 | 12.91 | 13.22 | 12,153,028 | -0.31(-2.31%) |
Aug 05, 2010 | 13.40 | 13.65 | 13.35 | 13.54 | 8,451,318 | +0.05(+0.37%) |
Aug 04, 2010 | 13.60 | 13.67 | 13.34 | 13.49 | 6,940,827 | +0.02(+0.12%) |
Aug 03, 2010 | 13.64 | 13.74 | 13.40 | 13.47 | 9,560,475 | -0.37(-2.66%) |