Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.80 | 14.05 | 13.74 | 13.93 | 1,334,686 | +0.11(+0.80%) |
Oct 28, 2010 | 14.19 | 14.37 | 13.72 | 13.82 | 1,962,721 | -0.37(-2.61%) |
Oct 27, 2010 | 14.36 | 14.37 | 13.89 | 14.19 | 2,355,127 | +0.26(+1.87%) |
Oct 25, 2010 | 13.64 | 14.00 | 13.31 | 13.93 | 3,247,361 | +0.38(+2.80%) |
Oct 22, 2010 | 13.55 | 13.78 | 13.32 | 13.55 | 1,910,327 | +0.04(+0.30%) |
Oct 21, 2010 | 13.77 | 14.00 | 13.20 | 13.51 | 2,118,635 | -0.15(-1.10%) |
Oct 20, 2010 | 13.56 | 13.93 | 13.47 | 13.66 | 1,565,583 | +0.26(+1.94%) |
Oct 19, 2010 | 13.92 | 14.18 | 13.35 | 13.40 | 2,323,904 | -0.68(-4.83%) |
Oct 18, 2010 | 14.03 | 14.19 | 13.82 | 14.08 | 1,466,981 | +0.05(+0.36%) |
Oct 15, 2010 | 14.06 | 14.42 | 13.77 | 14.03 | 2,507,188 | +0.19(+1.37%) |
Oct 14, 2010 | 14.40 | 14.44 | 13.58 | 13.84 | 4,664,764 | -0.50(-3.49%) |
Oct 13, 2010 | 14.75 | 14.79 | 14.27 | 14.34 | 3,416,692 | -0.36(-2.45%) |
Oct 12, 2010 | 14.59 | 14.85 | 14.35 | 14.70 | 2,529,617 | +0.09(+0.62%) |
Oct 11, 2010 | 14.76 | 14.94 | 14.50 | 14.61 | 2,150,891 | -0.11(-0.75%) |
Oct 08, 2010 | 14.43 | 14.87 | 14.33 | 14.72 | 3,197,565 | +0.34(+2.36%) |
Oct 07, 2010 | 13.95 | 14.78 | 13.92 | 14.38 | 7,878,120 | +0.84(+6.20%) |
Oct 06, 2010 | 13.50 | 13.64 | 13.25 | 13.54 | 2,491,650 | -0.02(-0.15%) |
Oct 05, 2010 | 13.19 | 13.67 | 13.10 | 13.56 | 3,105,605 | +0.52(+3.99%) |
Oct 04, 2010 | 13.29 | 13.38 | 12.88 | 13.04 | 2,272,522 | -0.17(-1.29%) |
Oct 01, 2010 | 13.20 | 13.24 | 12.95 | 13.21 | 2,424,216 | +0.21(+1.62%) |
Sep 30, 2010 | 12.98 | 13.12 | 12.90 | 13.00 | 4,285,847 | +0.06(+0.46%) |
Sep 29, 2010 | 12.91 | 13.16 | 12.82 | 12.94 | 3,243,112 | -0.03(-0.21%) |
Sep 28, 2010 | 12.73 | 12.98 | 12.37 | 12.97 | 2,964,991 | +0.25(+1.95%) |
Sep 27, 2010 | 12.32 | 12.92 | 12.11 | 12.72 | 4,110,146 | +0.37(+3.00%) |
Sep 24, 2010 | 12.40 | 12.45 | 12.11 | 12.35 | 3,017,768 | +0.37(+3.09%) |
Sep 23, 2010 | 11.24 | 12.44 | 11.13 | 11.98 | 9,173,416 | +0.75(+6.68%) |
Sep 22, 2010 | 11.69 | 11.83 | 11.14 | 11.23 | 4,476,234 | -0.45(-3.85%) |
Sep 21, 2010 | 11.75 | 11.88 | 11.49 | 11.68 | 4,159,111 | -0.06(-0.51%) |
Sep 20, 2010 | 11.04 | 11.75 | 11.01 | 11.74 | 4,785,965 | +0.70(+6.34%) |
Sep 17, 2010 | 11.16 | 11.17 | 10.88 | 11.04 | 3,131,321 | -0.05(-0.45%) |
Sep 15, 2010 | 11.02 | 11.12 | 10.68 | 11.09 | 7,815,358 | -0.04(-0.36%) |
Sep 14, 2010 | 10.95 | 11.44 | 10.58 | 11.13 | 10,079,854 | +0.25(+2.30%) |
Sep 13, 2010 | 11.32 | 11.36 | 10.30 | 10.88 | 16,210,267 | -0.25(-2.25%) |
Sep 10, 2010 | 12.09 | 12.10 | 10.46 | 11.13 | 30,614,852 | -0.50(-4.30%) |
Sep 09, 2010 | 14.00 | 14.03 | 11.53 | 11.63 | 18,722,780 | -2.19(-15.85%) |
Sep 08, 2010 | 13.76 | 14.00 | 13.69 | 13.82 | 2,329,849 | +0.05(+0.36%) |
Sep 07, 2010 | 13.26 | 13.83 | 13.12 | 13.77 | 3,166,211 | +0.46(+3.46%) |
Sep 03, 2010 | 13.50 | 13.58 | 13.15 | 13.31 | 1,765,897 | +0.14(+1.06%) |
Sep 02, 2010 | 12.94 | 13.33 | 12.86 | 13.17 | 1,969,290 | +0.32(+2.49%) |
Sep 01, 2010 | 12.75 | 12.94 | 12.60 | 12.85 | 2,683,880 | +0.37(+2.96%) |
Aug 31, 2010 | 12.02 | 12.50 | 11.92 | 12.48 | 2,546,409 | +0.30(+2.46%) |
Aug 30, 2010 | 12.70 | 12.89 | 12.16 | 12.18 | 2,166,907 | -0.38(-3.03%) |
Aug 27, 2010 | 12.26 | 12.63 | 11.88 | 12.56 | 1,847,551 | +0.51(+4.23%) |
Aug 26, 2010 | 12.22 | 12.32 | 12.00 | 12.05 | 1,933,987 | -0.06(-0.50%) |
Aug 25, 2010 | 11.99 | 12.17 | 11.81 | 12.11 | 2,398,589 | -0.06(-0.47%) |
Aug 24, 2010 | 12.13 | 12.38 | 12.00 | 12.17 | 2,449,369 | -0.16(-1.28%) |
Aug 23, 2010 | 12.72 | 12.83 | 12.32 | 12.32 | 1,662,380 | -0.19(-1.48%) |
Aug 20, 2010 | 12.74 | 12.77 | 12.35 | 12.51 | 2,634,902 | -0.23(-1.81%) |
Aug 19, 2010 | 13.29 | 13.34 | 12.74 | 12.74 | 2,773,631 | -0.67(-5.00%) |
Aug 18, 2010 | 13.42 | 13.50 | 13.08 | 13.41 | 2,043,629 | -0.04(-0.30%) |
Aug 17, 2010 | 13.22 | 13.65 | 13.04 | 13.45 | 2,899,982 | +0.46(+3.54%) |
Aug 16, 2010 | 12.73 | 13.12 | 12.51 | 12.99 | 2,013,550 | +0.19(+1.48%) |
Aug 13, 2010 | 13.18 | 13.19 | 12.71 | 12.80 | 2,202,837 | -0.41(-3.10%) |
Aug 12, 2010 | 12.70 | 13.35 | 12.60 | 13.21 | 2,803,828 | +0.32(+2.48%) |
Aug 11, 2010 | 13.35 | 13.38 | 12.85 | 12.89 | 3,143,600 | -0.75(-5.50%) |
Aug 10, 2010 | 13.72 | 13.88 | 13.54 | 13.64 | 3,144,332 | -0.33(-2.36%) |
Aug 09, 2010 | 14.08 | 14.08 | 13.53 | 13.97 | 6,050,720 | +0.02(+0.14%) |
Aug 06, 2010 | 13.99 | 14.00 | 12.94 | 13.95 | 18,044,278 | +1.37(+10.89%) |
Aug 05, 2010 | 12.26 | 12.91 | 12.00 | 12.58 | 5,273,187 | +0.18(+1.45%) |
Aug 04, 2010 | 12.31 | 12.60 | 12.12 | 12.40 | 2,268,125 | +0.23(+1.89%) |
Aug 03, 2010 | 12.52 | 12.66 | 12.08 | 12.17 | 2,617,893 | -0.34(-2.72%) |