Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.93 | 16.24 | 15.79 | 16.13 | 6,393,650 | +0.20(+1.25%) |
Oct 28, 2010 | 16.22 | 16.77 | 15.69 | 15.93 | 12,108,573 | -0.65(-3.91%) |
Oct 27, 2010 | 16.49 | 17.02 | 16.48 | 16.58 | 8,668,308 | +0.03(+0.20%) |
Oct 25, 2010 | 16.50 | 16.68 | 16.23 | 16.55 | 6,712,357 | +0.15(+0.91%) |
Oct 22, 2010 | 16.29 | 16.57 | 16.27 | 16.40 | 5,402,781 | +0.24(+1.49%) |
Oct 21, 2010 | 16.62 | 16.75 | 15.98 | 16.16 | 6,472,341 | -0.09(-0.56%) |
Oct 20, 2010 | 16.00 | 16.31 | 15.73 | 16.25 | 8,351,034 | +0.37(+2.30%) |
Oct 19, 2010 | 16.02 | 16.24 | 15.73 | 15.88 | 7,191,664 | -0.40(-2.45%) |
Oct 18, 2010 | 16.36 | 16.54 | 16.05 | 16.28 | 7,545,674 | +0.04(+0.26%) |
Oct 15, 2010 | 15.77 | 16.35 | 15.58 | 16.24 | 14,981,628 | +0.86(+5.62%) |
Oct 14, 2010 | 15.10 | 15.54 | 14.98 | 15.38 | 6,920,298 | +0.24(+1.59%) |
Oct 13, 2010 | 14.92 | 15.23 | 14.91 | 15.14 | 5,473,017 | +0.36(+2.42%) |
Oct 12, 2010 | 14.39 | 14.95 | 14.30 | 14.78 | 5,554,957 | +0.41(+2.83%) |
Oct 11, 2010 | 14.34 | 14.50 | 14.16 | 14.37 | 2,978,668 | +0.04(+0.29%) |
Oct 08, 2010 | 13.84 | 14.37 | 13.84 | 14.33 | 3,742,292 | +0.45(+3.23%) |
Oct 07, 2010 | 14.41 | 14.47 | 13.88 | 13.88 | 5,563,998 | -0.47(-3.24%) |
Oct 06, 2010 | 14.36 | 14.46 | 14.26 | 14.35 | 3,734,000 | -0.01(-0.06%) |
Oct 05, 2010 | 14.07 | 14.46 | 14.00 | 14.36 | 3,523,619 | +0.50(+3.60%) |
Oct 04, 2010 | 14.03 | 14.13 | 13.79 | 13.86 | 5,320,622 | -0.22(-1.54%) |
Oct 01, 2010 | 14.26 | 14.50 | 14.06 | 14.07 | 3,884,324 | -0.12(-0.88%) |
Sep 30, 2010 | 14.40 | 14.48 | 13.99 | 14.20 | 5,296,777 | -0.09(-0.64%) |
Sep 29, 2010 | 13.93 | 14.42 | 13.83 | 14.29 | 5,100,649 | +0.25(+1.78%) |
Sep 28, 2010 | 14.09 | 14.16 | 13.79 | 14.04 | 4,331,926 | +0.04(+0.30%) |
Sep 27, 2010 | 13.84 | 14.21 | 13.74 | 14.00 | 4,772,097 | +0.22(+1.57%) |
Sep 24, 2010 | 13.86 | 14.04 | 13.77 | 13.78 | 3,651,773 | +0.11(+0.79%) |
Sep 23, 2010 | 13.69 | 14.09 | 13.52 | 13.67 | 6,107,497 | +0.04(+0.31%) |
Sep 22, 2010 | 13.61 | 13.75 | 13.55 | 13.63 | 3,570,747 | -0.03(-0.24%) |
Sep 21, 2010 | 13.52 | 13.79 | 13.36 | 13.67 | 5,520,107 | +0.10(+0.73%) |
Sep 20, 2010 | 13.30 | 13.63 | 13.19 | 13.57 | 4,286,017 | +0.38(+2.87%) |
Sep 17, 2010 | 13.32 | 13.42 | 13.08 | 13.19 | 4,929,409 | -0.43(-3.14%) |
Sep 15, 2010 | 13.36 | 13.67 | 13.11 | 13.62 | 4,480,225 | +0.16(+1.17%) |
Sep 14, 2010 | 13.72 | 13.75 | 13.45 | 13.46 | 4,144,421 | -0.26(-1.88%) |
Sep 13, 2010 | 13.57 | 13.74 | 13.47 | 13.72 | 5,634,857 | +0.27(+2.04%) |
Sep 10, 2010 | 13.19 | 13.69 | 12.98 | 13.44 | 5,865,338 | +0.31(+2.33%) |
Sep 09, 2010 | 13.26 | 13.37 | 13.05 | 13.13 | 4,510,697 | -0.02(-0.13%) |
Sep 08, 2010 | 12.74 | 13.26 | 12.70 | 13.15 | 6,208,552 | +0.43(+3.39%) |
Sep 07, 2010 | 12.82 | 12.89 | 12.67 | 12.72 | 3,214,864 | -0.25(-1.92%) |
Sep 03, 2010 | 12.97 | 13.10 | 12.86 | 12.97 | 4,025,000 | +0.13(+1.03%) |
Sep 02, 2010 | 12.74 | 12.86 | 12.56 | 12.84 | 3,966,388 | +0.16(+1.24%) |
Sep 01, 2010 | 12.45 | 12.92 | 12.42 | 12.68 | 5,789,910 | +0.46(+3.73%) |
Aug 31, 2010 | 12.13 | 12.36 | 12.01 | 12.22 | 7,106,636 | +0.03(+0.27%) |
Aug 30, 2010 | 12.16 | 12.29 | 11.97 | 12.19 | 5,304,979 | -0.05(-0.41%) |
Aug 27, 2010 | 11.78 | 12.26 | 11.63 | 12.24 | 8,325,626 | +0.61(+5.27%) |
Aug 26, 2010 | 11.55 | 11.74 | 11.46 | 11.63 | 4,622,348 | +0.11(+0.94%) |
Aug 25, 2010 | 11.57 | 11.60 | 11.19 | 11.52 | 4,718,608 | -0.14(-1.21%) |
Aug 24, 2010 | 11.54 | 11.84 | 11.34 | 11.66 | 6,161,052 | -0.04(-0.35%) |
Aug 23, 2010 | 11.87 | 11.92 | 11.68 | 11.70 | 3,620,545 | -0.08(-0.70%) |
Aug 20, 2010 | 11.93 | 12.04 | 11.43 | 11.78 | 6,835,461 | -0.38(-3.13%) |
Aug 19, 2010 | 12.12 | 12.28 | 12.04 | 12.16 | 4,675,187 | -0.09(-0.74%) |
Aug 18, 2010 | 12.23 | 12.38 | 12.02 | 12.26 | 6,154,843 | +0.02(+0.20%) |
Aug 17, 2010 | 12.41 | 12.47 | 12.22 | 12.23 | 8,471,523 | +0.04(+0.34%) |
Aug 16, 2010 | 12.13 | 12.38 | 12.06 | 12.19 | 5,067,579 | -0.07(-0.54%) |
Aug 13, 2010 | 12.46 | 12.65 | 12.21 | 12.26 | 5,938,688 | -0.28(-2.23%) |
Aug 12, 2010 | 12.33 | 12.68 | 12.23 | 12.54 | 7,940,839 | +0.08(+0.65%) |
Aug 11, 2010 | 12.96 | 12.98 | 12.43 | 12.46 | 4,471,223 | -0.69(-5.23%) |
Aug 10, 2010 | 13.19 | 13.20 | 12.88 | 13.14 | 4,457,558 | -0.24(-1.80%) |
Aug 09, 2010 | 13.49 | 13.64 | 13.20 | 13.38 | 5,074,364 | +0.02(+0.12%) |
Aug 06, 2010 | 13.25 | 13.38 | 12.99 | 13.37 | 7,092,392 | +0.01(+0.06%) |
Aug 05, 2010 | 13.42 | 13.57 | 13.28 | 13.36 | 4,883,662 | -0.22(-1.59%) |
Aug 04, 2010 | 13.67 | 13.68 | 13.31 | 13.57 | 6,553,184 | +0.12(+0.92%) |
Aug 03, 2010 | 13.48 | 13.63 | 13.26 | 13.45 | 8,847,020 | -0.15(-1.10%) |