Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.82 | 16.12 | 15.68 | 16.02 | 6,440,404 | +0.20(+1.25%) |
Oct 28, 2010 | 16.10 | 16.65 | 15.58 | 15.82 | 12,197,118 | -0.64(-3.91%) |
Oct 27, 2010 | 16.37 | 16.89 | 16.36 | 16.46 | 8,731,696 | +0.03(+0.20%) |
Oct 25, 2010 | 16.38 | 16.56 | 16.12 | 16.43 | 6,761,441 | +0.15(+0.91%) |
Oct 22, 2010 | 16.17 | 16.45 | 16.15 | 16.28 | 5,442,289 | +0.24(+1.49%) |
Oct 21, 2010 | 16.50 | 16.63 | 15.86 | 16.04 | 6,519,671 | -0.09(-0.56%) |
Oct 20, 2010 | 15.89 | 16.19 | 15.61 | 16.13 | 8,412,102 | +0.36(+2.30%) |
Oct 19, 2010 | 15.90 | 16.12 | 15.61 | 15.77 | 7,244,253 | -0.40(-2.45%) |
Oct 18, 2010 | 16.24 | 16.42 | 15.93 | 16.17 | 7,600,853 | +0.04(+0.26%) |
Oct 15, 2010 | 15.65 | 16.23 | 15.46 | 16.12 | 15,091,183 | +0.86(+5.62%) |
Oct 14, 2010 | 14.99 | 15.42 | 14.87 | 15.27 | 6,970,904 | +0.24(+1.59%) |
Oct 13, 2010 | 14.81 | 15.12 | 14.80 | 15.03 | 5,513,039 | +0.35(+2.42%) |
Oct 12, 2010 | 14.28 | 14.84 | 14.19 | 14.67 | 5,595,578 | +0.40(+2.83%) |
Oct 11, 2010 | 14.23 | 14.39 | 14.06 | 14.27 | 3,000,449 | +0.04(+0.29%) |
Oct 08, 2010 | 13.74 | 14.27 | 13.74 | 14.23 | 3,769,657 | +0.45(+3.23%) |
Oct 07, 2010 | 14.30 | 14.37 | 13.78 | 13.78 | 5,604,685 | -0.46(-3.24%) |
Oct 06, 2010 | 14.25 | 14.35 | 14.16 | 14.24 | 3,761,305 | -0.01(-0.06%) |
Oct 05, 2010 | 13.97 | 14.36 | 13.90 | 14.25 | 3,549,386 | +0.50(+3.60%) |
Oct 04, 2010 | 13.93 | 14.03 | 13.69 | 13.76 | 5,359,530 | -0.21(-1.54%) |
Oct 01, 2010 | 14.15 | 14.39 | 13.95 | 13.97 | 3,912,729 | -0.12(-0.88%) |
Sep 30, 2010 | 14.29 | 14.38 | 13.89 | 14.09 | 5,335,510 | -0.09(-0.64%) |
Sep 29, 2010 | 13.83 | 14.32 | 13.73 | 14.19 | 5,137,948 | +0.25(+1.78%) |
Sep 28, 2010 | 13.99 | 14.05 | 13.69 | 13.94 | 4,363,603 | +0.04(+0.30%) |
Sep 27, 2010 | 13.74 | 14.10 | 13.64 | 13.90 | 4,806,993 | +0.21(+1.57%) |
Sep 24, 2010 | 13.76 | 13.94 | 13.67 | 13.68 | 3,678,477 | +0.11(+0.79%) |
Sep 23, 2010 | 13.59 | 13.99 | 13.43 | 13.57 | 6,152,159 | +0.04(+0.31%) |
Sep 22, 2010 | 13.51 | 13.65 | 13.45 | 13.53 | 3,596,859 | -0.03(-0.24%) |
Sep 21, 2010 | 13.43 | 13.69 | 13.26 | 13.57 | 5,560,473 | +0.10(+0.74%) |
Sep 20, 2010 | 13.20 | 13.53 | 13.10 | 13.47 | 4,317,359 | +0.38(+2.87%) |
Sep 17, 2010 | 13.22 | 13.33 | 12.98 | 13.09 | 4,965,456 | -0.42(-3.14%) |
Sep 15, 2010 | 13.26 | 13.57 | 13.01 | 13.52 | 4,512,987 | +0.16(+1.17%) |
Sep 14, 2010 | 13.62 | 13.65 | 13.35 | 13.36 | 4,174,727 | -0.26(-1.88%) |
Sep 13, 2010 | 13.48 | 13.64 | 13.37 | 13.62 | 5,676,063 | +0.27(+2.04%) |
Sep 10, 2010 | 13.10 | 13.59 | 12.88 | 13.34 | 5,908,228 | +0.30(+2.33%) |
Sep 09, 2010 | 13.16 | 13.28 | 12.96 | 13.04 | 4,543,682 | -0.02(-0.13%) |
Sep 08, 2010 | 12.65 | 13.16 | 12.60 | 13.06 | 6,253,952 | +0.43(+3.39%) |
Sep 07, 2010 | 12.73 | 12.80 | 12.58 | 12.63 | 3,238,373 | -0.25(-1.92%) |
Sep 03, 2010 | 12.87 | 13.01 | 12.77 | 12.87 | 4,054,433 | +0.13(+1.03%) |
Sep 02, 2010 | 12.64 | 12.77 | 12.47 | 12.74 | 3,995,393 | +0.16(+1.24%) |
Sep 01, 2010 | 12.36 | 12.83 | 12.33 | 12.59 | 5,832,249 | +0.45(+3.73%) |
Aug 31, 2010 | 12.04 | 12.27 | 11.92 | 12.13 | 7,158,604 | +0.03(+0.27%) |
Aug 30, 2010 | 12.07 | 12.20 | 11.89 | 12.10 | 5,343,772 | -0.05(-0.41%) |
Aug 27, 2010 | 11.70 | 12.18 | 11.55 | 12.15 | 8,386,508 | +0.61(+5.27%) |
Aug 26, 2010 | 11.47 | 11.65 | 11.38 | 11.54 | 4,656,149 | +0.11(+0.93%) |
Aug 25, 2010 | 11.48 | 11.52 | 11.11 | 11.44 | 4,753,114 | -0.14(-1.21%) |
Aug 24, 2010 | 11.45 | 11.76 | 11.25 | 11.57 | 6,206,105 | -0.04(-0.35%) |
Aug 23, 2010 | 11.78 | 11.84 | 11.59 | 11.62 | 3,647,020 | -0.08(-0.70%) |
Aug 20, 2010 | 11.85 | 11.95 | 11.34 | 11.70 | 6,885,446 | -0.38(-3.13%) |
Aug 19, 2010 | 12.04 | 12.19 | 11.95 | 12.08 | 4,709,375 | -0.09(-0.74%) |
Aug 18, 2010 | 12.14 | 12.29 | 11.93 | 12.17 | 6,199,851 | +0.02(+0.20%) |
Aug 17, 2010 | 12.32 | 12.38 | 12.13 | 12.14 | 8,533,472 | +0.04(+0.34%) |
Aug 16, 2010 | 12.04 | 12.29 | 11.97 | 12.10 | 5,104,636 | -0.07(-0.54%) |
Aug 13, 2010 | 12.37 | 12.55 | 12.13 | 12.17 | 5,982,116 | -0.28(-2.23%) |
Aug 12, 2010 | 12.24 | 12.59 | 12.14 | 12.44 | 7,998,908 | +0.08(+0.65%) |
Aug 11, 2010 | 12.87 | 12.88 | 12.34 | 12.36 | 4,503,919 | -0.68(-5.23%) |
Aug 10, 2010 | 13.10 | 13.11 | 12.78 | 13.05 | 4,490,154 | -0.24(-1.80%) |
Aug 09, 2010 | 13.39 | 13.54 | 13.11 | 13.29 | 5,111,471 | +0.02(+0.12%) |
Aug 06, 2010 | 13.15 | 13.29 | 12.90 | 13.27 | 7,144,256 | +0.01(+0.06%) |
Aug 05, 2010 | 13.32 | 13.48 | 13.19 | 13.26 | 4,919,374 | -0.21(-1.59%) |
Aug 04, 2010 | 13.57 | 13.58 | 13.21 | 13.48 | 6,601,104 | +0.12(+0.92%) |
Aug 03, 2010 | 13.38 | 13.53 | 13.16 | 13.35 | 8,911,715 | -0.15(-1.10%) |