Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.97 | 13.27 | 12.96 | 13.18 | 11,990,480 | +0.21(+1.59%) |
Oct 28, 2010 | 13.03 | 13.10 | 12.70 | 12.97 | 18,334,200 | -0.03(-0.23%) |
Oct 27, 2010 | 13.01 | 13.03 | 12.86 | 13.00 | 9,474,380 | -0.19(-1.45%) |
Oct 25, 2010 | 13.25 | 13.28 | 13.13 | 13.19 | 9,035,229 | -0.01(-0.07%) |
Oct 22, 2010 | 13.50 | 13.53 | 13.16 | 13.20 | 10,805,717 | -0.26(-1.97%) |
Oct 21, 2010 | 13.73 | 13.74 | 13.37 | 13.47 | 9,137,362 | -0.21(-1.54%) |
Oct 20, 2010 | 13.67 | 13.80 | 13.65 | 13.68 | 5,957,221 | +0.04(+0.32%) |
Oct 19, 2010 | 13.61 | 13.69 | 13.53 | 13.63 | 8,845,137 | -0.07(-0.50%) |
Oct 18, 2010 | 13.53 | 13.73 | 13.50 | 13.70 | 6,030,549 | +0.20(+1.45%) |
Oct 15, 2010 | 13.59 | 13.62 | 13.25 | 13.51 | 24,555,836 | -0.02(-0.14%) |
Oct 14, 2010 | 13.60 | 13.68 | 13.48 | 13.53 | 5,066,422 | -0.07(-0.54%) |
Oct 13, 2010 | 13.53 | 13.67 | 13.48 | 13.60 | 7,612,928 | +0.09(+0.65%) |
Oct 12, 2010 | 13.59 | 13.60 | 13.46 | 13.51 | 4,964,862 | -0.07(-0.51%) |
Oct 11, 2010 | 13.61 | 13.64 | 13.53 | 13.58 | 3,980,837 | -0.01(-0.11%) |
Oct 08, 2010 | 13.59 | 13.65 | 13.46 | 13.59 | 5,159,429 | +0.03(+0.22%) |
Oct 07, 2010 | 13.63 | 13.67 | 13.53 | 13.56 | 3,766,598 | -0.00(-0.04%) |
Oct 06, 2010 | 13.70 | 13.75 | 13.52 | 13.57 | 5,824,342 | -0.13(-0.97%) |
Oct 05, 2010 | 13.66 | 13.80 | 13.63 | 13.70 | 11,747,989 | +0.15(+1.12%) |
Oct 04, 2010 | 13.48 | 13.57 | 13.42 | 13.55 | 8,437,790 | +0.09(+0.66%) |
Oct 01, 2010 | 13.46 | 13.50 | 13.31 | 13.46 | 5,122,503 | +0.10(+0.78%) |
Sep 30, 2010 | 13.36 | 13.51 | 13.28 | 13.36 | 61,118 | -0.09(-0.67%) |
Sep 29, 2010 | 13.52 | 13.53 | 13.31 | 13.45 | 6,264,950 | -0.08(-0.62%) |
Sep 28, 2010 | 13.60 | 13.66 | 13.41 | 13.53 | 9,135,711 | -0.04(-0.29%) |
Sep 27, 2010 | 13.47 | 13.62 | 13.40 | 13.57 | 6,810,945 | +0.12(+0.91%) |
Sep 24, 2010 | 13.47 | 13.52 | 13.39 | 13.45 | 10,736,040 | +0.09(+0.66%) |
Sep 23, 2010 | 13.36 | 13.43 | 13.22 | 13.36 | 809 | +0.08(+0.59%) |
Sep 22, 2010 | 13.14 | 13.36 | 13.10 | 13.28 | 8,060,459 | +0.17(+1.31%) |
Sep 21, 2010 | 13.10 | 13.25 | 13.02 | 13.11 | 10,904,412 | +0.03(+0.26%) |
Sep 20, 2010 | 13.03 | 13.21 | 13.00 | 13.07 | 11,673,492 | -0.05(-0.37%) |
Sep 17, 2010 | 13.12 | 13.24 | 13.05 | 13.12 | 9,748,222 | -0.04(-0.33%) |
Sep 15, 2010 | 13.25 | 13.27 | 13.11 | 13.17 | 9,209,484 | -0.05(-0.37%) |
Sep 14, 2010 | 13.33 | 13.39 | 13.20 | 13.22 | 8,886,613 | -0.16(-1.21%) |
Sep 13, 2010 | 13.46 | 13.54 | 13.37 | 13.38 | 9,624,076 | +0.01(+0.11%) |
Sep 10, 2010 | 13.28 | 13.39 | 13.20 | 13.36 | 5,427,483 | +0.06(+0.44%) |
Sep 09, 2010 | 13.41 | 13.45 | 13.26 | 13.30 | 7,711,639 | +0.01(+0.11%) |
Sep 08, 2010 | 13.35 | 13.45 | 13.27 | 13.29 | 10,289,155 | -0.05(-0.37%) |
Sep 07, 2010 | 13.43 | 13.49 | 13.32 | 13.34 | 1,061 | -0.08(-0.58%) |
Sep 03, 2010 | 13.44 | 13.52 | 13.29 | 13.42 | 8,860,786 | +0.02(+0.18%) |
Sep 02, 2010 | 13.35 | 13.53 | 13.21 | 13.39 | 229 | -0.10(-0.72%) |
Sep 01, 2010 | 13.25 | 13.54 | 13.21 | 13.49 | 7,837,401 | +0.33(+2.54%) |
Aug 31, 2010 | 13.14 | 13.24 | 12.98 | 13.15 | 87,950 | -0.00(-0.04%) |
Aug 30, 2010 | 13.26 | 13.32 | 13.13 | 13.16 | 5,448,098 | -0.11(-0.84%) |
Aug 27, 2010 | 13.27 | 13.33 | 12.83 | 13.27 | 8,374,662 | +0.34(+2.66%) |
Aug 26, 2010 | 12.93 | 13.00 | 12.87 | 12.93 | 206 | +0.02(+0.15%) |
Aug 25, 2010 | 12.86 | 12.94 | 12.73 | 12.91 | 13,929,398 | +0.01(+0.11%) |
Aug 24, 2010 | 12.75 | 12.99 | 12.74 | 12.89 | 1,327 | +0.02(+0.19%) |
Aug 23, 2010 | 12.89 | 13.02 | 12.83 | 12.87 | 5,630,036 | +0.00(+0.04%) |
Aug 20, 2010 | 12.84 | 12.90 | 12.76 | 12.86 | 5,878,463 | -0.06(-0.49%) |
Aug 19, 2010 | 13.04 | 13.07 | 12.81 | 12.93 | 1,327 | -0.10(-0.78%) |
Aug 18, 2010 | 13.11 | 13.15 | 12.95 | 13.03 | 8,219,655 | -0.08(-0.59%) |
Aug 17, 2010 | 13.08 | 13.26 | 13.01 | 13.11 | 8,155,991 | +0.06(+0.48%) |
Aug 16, 2010 | 12.97 | 13.05 | 12.82 | 13.04 | 7,353,044 | +0.02(+0.19%) |
Aug 13, 2010 | 13.02 | 13.13 | 12.74 | 13.02 | 10,710,558 | +0.22(+1.70%) |
Aug 12, 2010 | 12.51 | 12.85 | 12.36 | 12.80 | 12,370,660 | +0.18(+1.46%) |
Aug 11, 2010 | 12.65 | 12.70 | 12.57 | 12.62 | 15,743,993 | -0.18(-1.44%) |
Aug 10, 2010 | 12.80 | 12.93 | 12.65 | 12.80 | 11,965,683 | -0.05(-0.41%) |
Aug 09, 2010 | 13.01 | 13.06 | 12.82 | 12.85 | 10,044,263 | -0.12(-0.90%) |
Aug 06, 2010 | 12.97 | 12.99 | 12.67 | 12.97 | 13,762,022 | +0.02(+0.19%) |
Aug 05, 2010 | 13.05 | 13.26 | 12.83 | 12.95 | 19,256,506 | -0.48(-3.57%) |
Aug 04, 2010 | 13.40 | 13.46 | 13.20 | 13.43 | 9,357,301 | +0.04(+0.33%) |
Aug 03, 2010 | 13.41 | 13.51 | 13.33 | 13.38 | 9,437,604 | -0.08(-0.58%) |