Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.99 | 13.10 | 12.87 | 12.94 | 2,637,272 | -0.07(-0.55%) |
Oct 28, 2010 | 13.21 | 13.27 | 12.87 | 13.01 | 3,026,532 | -0.08(-0.61%) |
Oct 27, 2010 | 13.20 | 13.36 | 12.94 | 13.09 | 4,510,542 | -0.20(-1.48%) |
Oct 25, 2010 | 13.39 | 13.54 | 13.20 | 13.28 | 5,024,445 | +0.07(+0.54%) |
Oct 22, 2010 | 13.13 | 13.36 | 13.13 | 13.21 | 3,998,093 | +0.07(+0.54%) |
Oct 21, 2010 | 12.95 | 13.31 | 12.93 | 13.14 | 5,603,835 | +0.31(+2.43%) |
Oct 20, 2010 | 13.19 | 13.26 | 12.58 | 12.83 | 7,082,291 | -0.35(-2.64%) |
Oct 19, 2010 | 13.37 | 13.75 | 13.04 | 13.18 | 7,103,591 | -0.32(-2.38%) |
Oct 18, 2010 | 13.69 | 13.76 | 13.21 | 13.50 | 7,094,058 | -0.16(-1.18%) |
Oct 15, 2010 | 14.41 | 14.41 | 13.60 | 13.66 | 7,745,820 | -0.61(-4.25%) |
Oct 14, 2010 | 14.10 | 14.69 | 13.98 | 14.27 | 10,376,135 | +0.13(+0.95%) |
Oct 13, 2010 | 14.43 | 14.50 | 14.10 | 14.13 | 4,992,756 | -0.04(-0.31%) |
Oct 12, 2010 | 14.43 | 14.44 | 14.09 | 14.18 | 5,200,739 | -0.31(-2.15%) |
Oct 11, 2010 | 14.32 | 14.77 | 14.25 | 14.49 | 7,413,922 | +0.15(+1.05%) |
Oct 08, 2010 | 14.34 | 14.39 | 13.63 | 14.34 | 8,200,830 | +0.67(+4.88%) |
Oct 07, 2010 | 13.83 | 13.86 | 13.50 | 13.67 | 3,078,890 | -0.04(-0.26%) |
Oct 06, 2010 | 13.79 | 14.03 | 13.66 | 13.71 | 3,441,708 | -0.05(-0.39%) |
Oct 05, 2010 | 13.77 | 13.87 | 13.59 | 13.76 | 4,929 | +0.10(+0.72%) |
Oct 04, 2010 | 13.95 | 13.96 | 13.58 | 13.66 | 3,079,964 | -0.28(-1.98%) |
Oct 01, 2010 | 13.94 | 14.12 | 13.80 | 13.94 | 5,723,840 | +0.25(+1.86%) |
Sep 30, 2010 | 13.68 | 13.83 | 13.50 | 13.68 | 2,698 | +0.13(+0.94%) |
Sep 29, 2010 | 13.69 | 13.81 | 13.49 | 13.55 | 14,671 | -0.33(-2.37%) |
Sep 28, 2010 | 13.79 | 13.91 | 13.47 | 13.88 | 5,439 | +0.19(+1.36%) |
Sep 27, 2010 | 13.56 | 13.77 | 13.41 | 13.70 | 3,685,053 | +0.15(+1.12%) |
Sep 24, 2010 | 13.32 | 13.68 | 13.27 | 13.55 | 3,310,820 | +0.48(+3.68%) |
Sep 23, 2010 | 13.06 | 13.39 | 12.99 | 13.06 | 147 | -0.12(-0.88%) |
Sep 22, 2010 | 13.41 | 13.62 | 13.14 | 13.18 | 6,197,018 | -0.35(-2.56%) |
Sep 21, 2010 | 13.70 | 13.79 | 13.38 | 13.53 | 8,103,261 | +0.06(+0.46%) |
Sep 20, 2010 | 13.15 | 13.61 | 12.90 | 13.47 | 14,417,756 | +1.02(+8.22%) |
Sep 17, 2010 | 12.44 | 12.74 | 12.40 | 12.44 | 6,881,412 | -0.44(-3.45%) |
Sep 15, 2010 | 12.99 | 13.10 | 12.87 | 12.89 | 17,711 | -0.22(-1.70%) |
Sep 14, 2010 | 13.28 | 13.30 | 12.98 | 13.11 | 4,263,990 | -0.18(-1.32%) |
Sep 13, 2010 | 13.11 | 13.34 | 12.91 | 13.29 | 4,135,033 | +0.36(+2.81%) |
Sep 10, 2010 | 12.98 | 13.17 | 12.86 | 12.92 | 3,665,284 | -0.02(-0.14%) |
Sep 09, 2010 | 12.96 | 13.09 | 12.78 | 12.94 | 112 | +0.10(+0.76%) |
Sep 08, 2010 | 12.60 | 12.92 | 12.56 | 12.84 | 14,095 | +0.27(+2.12%) |
Sep 07, 2010 | 12.78 | 12.80 | 12.53 | 12.58 | 13,489 | -0.28(-2.15%) |
Sep 03, 2010 | 12.66 | 12.92 | 12.44 | 12.85 | 4,368,453 | +0.42(+3.36%) |
Sep 02, 2010 | 12.31 | 12.56 | 12.13 | 12.43 | 12,052 | +0.21(+1.75%) |
Sep 01, 2010 | 11.94 | 12.27 | 11.94 | 12.22 | 4,373,709 | +0.53(+4.57%) |
Aug 31, 2010 | 11.68 | 11.94 | 11.56 | 11.69 | 19,410 | -0.00(-0.00%) |
Aug 30, 2010 | 11.97 | 12.09 | 11.69 | 11.69 | 3,652,189 | -0.29(-2.45%) |
Aug 27, 2010 | 11.72 | 12.02 | 11.57 | 11.98 | 4,325,080 | +0.17(+1.43%) |
Aug 26, 2010 | 11.81 | 12.04 | 11.52 | 11.81 | 112 | -0.06(-0.52%) |
Aug 25, 2010 | 11.50 | 11.93 | 11.28 | 11.87 | 6,567,008 | +0.40(+3.49%) |
Aug 24, 2010 | 11.10 | 11.62 | 10.61 | 11.47 | 238 | +0.12(+1.10%) |
Aug 23, 2010 | 11.39 | 11.46 | 11.23 | 11.35 | 4,937,411 | -0.01(-0.08%) |
Aug 20, 2010 | 11.38 | 11.40 | 11.13 | 11.36 | 5,345,843 | -0.11(-0.93%) |
Aug 19, 2010 | 11.90 | 11.93 | 11.45 | 11.46 | 24,667 | -0.52(-4.38%) |
Aug 18, 2010 | 11.79 | 12.08 | 11.64 | 11.99 | 9,482 | +0.18(+1.51%) |
Aug 17, 2010 | 11.84 | 12.05 | 11.66 | 11.81 | 11,456 | +0.12(+1.07%) |
Aug 16, 2010 | 11.74 | 11.85 | 11.57 | 11.69 | 3,583,166 | -0.17(-1.43%) |
Aug 13, 2010 | 11.86 | 12.07 | 11.78 | 11.86 | 3,168,631 | -0.07(-0.60%) |
Aug 12, 2010 | 12.01 | 12.19 | 11.78 | 11.93 | 7,777,394 | -0.20(-1.61%) |
Aug 11, 2010 | 12.18 | 12.26 | 11.98 | 12.12 | 5,111,173 | -0.35(-2.78%) |
Aug 10, 2010 | 12.98 | 13.01 | 12.44 | 12.47 | 446 | -0.69(-5.27%) |
Aug 09, 2010 | 12.92 | 13.24 | 12.85 | 13.16 | 3,326,668 | +0.36(+2.85%) |
Aug 06, 2010 | 12.80 | 12.90 | 12.55 | 12.80 | 4,357,374 | -0.11(-0.83%) |
Aug 05, 2010 | 12.74 | 13.06 | 12.64 | 12.90 | 2,908,147 | +0.05(+0.42%) |
Aug 04, 2010 | 13.03 | 13.21 | 12.82 | 12.85 | 9,482 | -0.15(-1.16%) |
Aug 03, 2010 | 13.40 | 13.46 | 12.98 | 13.00 | 19,863 | -0.50(-3.69%) |