Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.72 | 11.76 | 11.63 | 11.72 | 2,102,034 | +0.01(+0.10%) |
Oct 28, 2010 | 11.81 | 11.88 | 11.69 | 11.71 | 2,928,693 | -0.05(-0.44%) |
Oct 27, 2010 | 11.65 | 11.81 | 11.64 | 11.76 | 3,834,606 | +0.09(+0.79%) |
Oct 25, 2010 | 12.14 | 12.14 | 11.66 | 11.67 | 4,890,816 | -0.41(-3.43%) |
Oct 22, 2010 | 12.18 | 12.25 | 11.81 | 12.08 | 9,132,453 | -1.14(-8.61%) |
Oct 21, 2010 | 13.25 | 13.36 | 13.06 | 13.22 | 4,570,228 | +0.06(+0.48%) |
Oct 20, 2010 | 13.41 | 13.42 | 13.14 | 13.15 | 5,046,058 | -0.32(-2.39%) |
Oct 19, 2010 | 13.52 | 13.71 | 13.39 | 13.48 | 2,736,088 | -0.22(-1.59%) |
Oct 18, 2010 | 13.67 | 13.76 | 13.62 | 13.69 | 1,533,920 | +0.01(+0.08%) |
Oct 15, 2010 | 13.80 | 13.82 | 13.57 | 13.68 | 4,885,495 | +0.01(+0.04%) |
Oct 14, 2010 | 13.86 | 13.89 | 13.59 | 13.68 | 1,958,451 | -0.17(-1.20%) |
Oct 13, 2010 | 13.80 | 13.99 | 13.70 | 13.84 | 1,597,719 | +0.14(+1.01%) |
Oct 12, 2010 | 13.66 | 13.76 | 13.51 | 13.71 | 1,630,728 | +0.01(+0.04%) |
Oct 11, 2010 | 13.79 | 13.79 | 13.65 | 13.70 | 1,518,450 | +0.05(+0.34%) |
Oct 08, 2010 | 13.65 | 13.74 | 13.52 | 13.65 | 1,958,042 | +0.09(+0.64%) |
Oct 07, 2010 | 13.62 | 13.71 | 13.44 | 13.57 | 1,999,858 | -0.01(-0.08%) |
Oct 06, 2010 | 13.57 | 13.68 | 13.48 | 13.58 | 1,937,470 | -0.05(-0.38%) |
Oct 05, 2010 | 13.42 | 13.64 | 13.28 | 13.63 | 2,980,520 | +0.39(+2.95%) |
Oct 04, 2010 | 13.22 | 13.28 | 13.09 | 13.24 | 2,138,369 | +0.01(+0.04%) |
Oct 01, 2010 | 13.23 | 13.25 | 13.06 | 13.23 | 2,996,090 | +0.15(+1.16%) |
Sep 30, 2010 | 13.09 | 13.41 | 13.03 | 13.08 | 21,092 | -0.11(-0.80%) |
Sep 29, 2010 | 13.22 | 13.23 | 13.01 | 13.19 | 2,261,679 | -0.06(-0.48%) |
Sep 28, 2010 | 13.11 | 13.29 | 12.85 | 13.25 | 2,547,472 | +0.21(+1.63%) |
Sep 27, 2010 | 13.09 | 13.11 | 12.90 | 13.04 | 1,723,456 | -0.07(-0.53%) |
Sep 24, 2010 | 12.82 | 13.11 | 12.78 | 13.11 | 2,000,912 | +0.51(+4.01%) |
Sep 23, 2010 | 12.51 | 12.89 | 12.48 | 12.60 | 2,276,003 | -0.02(-0.14%) |
Sep 22, 2010 | 12.90 | 12.94 | 12.54 | 12.62 | 3,359,580 | -0.23(-1.79%) |
Sep 21, 2010 | 12.84 | 13.00 | 12.77 | 12.85 | 2,901,785 | +0.03(+0.27%) |
Sep 20, 2010 | 12.50 | 12.83 | 12.47 | 12.82 | 1,754,642 | +0.40(+3.19%) |
Sep 17, 2010 | 12.42 | 12.53 | 12.38 | 12.42 | 2,641,840 | -0.02(-0.14%) |
Sep 15, 2010 | 12.24 | 12.50 | 12.22 | 12.44 | 3,123,888 | +0.14(+1.17%) |
Sep 14, 2010 | 12.31 | 12.45 | 12.23 | 12.29 | 1,467,345 | -0.02(-0.14%) |
Sep 13, 2010 | 12.36 | 12.36 | 12.17 | 12.31 | 1,999,096 | +0.17(+1.37%) |
Sep 10, 2010 | 12.03 | 12.15 | 12.00 | 12.14 | 1,509,884 | +0.11(+0.94%) |
Sep 09, 2010 | 12.06 | 12.19 | 11.99 | 12.03 | 1,975,496 | +0.13(+1.10%) |
Sep 08, 2010 | 11.90 | 11.94 | 11.76 | 11.90 | 7,801,093 | +0.08(+0.67%) |
Sep 07, 2010 | 11.89 | 11.95 | 11.80 | 11.82 | 278 | -0.12(-1.04%) |
Sep 03, 2010 | 11.79 | 11.96 | 11.75 | 11.94 | 2,321,237 | +0.26(+2.23%) |
Sep 02, 2010 | 11.50 | 11.71 | 11.43 | 11.68 | 405 | +0.28(+2.44%) |
Sep 01, 2010 | 11.04 | 11.46 | 11.04 | 11.40 | 2,450,191 | +0.50(+4.58%) |
Aug 31, 2010 | 10.90 | 11.12 | 10.78 | 10.90 | 17,103 | +0.04(+0.37%) |
Aug 30, 2010 | 11.04 | 11.18 | 10.85 | 10.87 | 2,067,846 | +0.08(+0.74%) |
Aug 27, 2010 | 10.79 | 11.07 | 10.69 | 10.79 | 2,304,798 | -0.12(-1.14%) |
Aug 26, 2010 | 10.91 | 11.12 | 10.76 | 10.91 | 2,663,066 | -0.11(-0.98%) |
Aug 25, 2010 | 10.77 | 11.08 | 10.73 | 11.02 | 2,659,981 | +0.20(+1.84%) |
Aug 24, 2010 | 10.97 | 11.01 | 10.75 | 10.82 | 347 | -0.25(-2.26%) |
Aug 23, 2010 | 11.26 | 11.26 | 11.05 | 11.07 | 1,766,345 | -0.05(-0.41%) |
Aug 20, 2010 | 11.08 | 11.17 | 10.96 | 11.12 | 1,956,881 | -0.07(-0.61%) |
Aug 19, 2010 | 11.42 | 11.46 | 11.05 | 11.18 | 347 | -0.28(-2.47%) |
Aug 18, 2010 | 11.40 | 11.65 | 11.30 | 11.47 | 2,155,143 | +0.07(+0.65%) |
Aug 17, 2010 | 11.30 | 11.58 | 11.19 | 11.39 | 1,631,676 | +0.22(+1.98%) |
Aug 16, 2010 | 11.09 | 11.25 | 10.94 | 11.17 | 1,862,932 | +0.00(+0.00%) |
Aug 13, 2010 | 11.17 | 11.39 | 11.16 | 11.17 | 1,724,020 | -0.12(-1.11%) |
Aug 12, 2010 | 11.30 | 11.39 | 11.22 | 11.30 | 1,664,109 | -0.14(-1.24%) |
Aug 11, 2010 | 11.67 | 11.67 | 11.41 | 11.44 | 278 | -0.41(-3.50%) |
Aug 10, 2010 | 12.03 | 12.06 | 11.79 | 11.85 | 2,437,036 | -0.31(-2.57%) |
Aug 09, 2010 | 12.05 | 12.21 | 12.03 | 12.17 | 1,511,912 | +0.20(+1.71%) |
Aug 06, 2010 | 11.96 | 12.10 | 11.82 | 11.96 | 2,053,274 | -0.04(-0.33%) |
Aug 05, 2010 | 11.97 | 12.03 | 11.90 | 12.00 | 1,173,613 | -0.06(-0.47%) |
Aug 04, 2010 | 11.91 | 12.09 | 11.88 | 12.06 | 1,366,680 | +0.20(+1.72%) |
Aug 03, 2010 | 12.01 | 12.05 | 11.80 | 11.85 | 1,550,850 | -0.19(-1.56%) |