Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.68 | 13.03 | 12.50 | 12.92 | 1,498,567 | +0.21(+1.66%) |
Oct 28, 2010 | 12.16 | 13.13 | 12.05 | 12.70 | 2,625,940 | -0.68(-5.10%) |
Oct 27, 2010 | 13.19 | 13.44 | 13.17 | 13.39 | 715,930 | +0.15(+1.17%) |
Oct 25, 2010 | 13.51 | 13.52 | 13.06 | 13.23 | 1,534,258 | -0.53(-3.84%) |
Oct 22, 2010 | 13.65 | 13.77 | 13.51 | 13.76 | 301,004 | +0.07(+0.53%) |
Oct 21, 2010 | 13.79 | 13.81 | 13.29 | 13.69 | 1,146,034 | +0.00(+0.00%) |
Oct 20, 2010 | 14.26 | 14.28 | 13.61 | 13.69 | 1,068,519 | -0.63(-4.37%) |
Oct 19, 2010 | 14.41 | 14.45 | 13.69 | 14.31 | 2,200,092 | -0.55(-3.72%) |
Oct 18, 2010 | 14.78 | 14.95 | 14.74 | 14.87 | 1,500,720 | +0.06(+0.38%) |
Oct 15, 2010 | 15.20 | 15.20 | 14.78 | 14.81 | 285,291 | -0.22(-1.46%) |
Oct 14, 2010 | 14.82 | 15.16 | 14.78 | 15.03 | 740,040 | +0.20(+1.37%) |
Oct 13, 2010 | 14.62 | 14.86 | 14.61 | 14.82 | 447,175 | +0.23(+1.56%) |
Oct 12, 2010 | 14.52 | 14.62 | 14.28 | 14.60 | 200,744 | +0.06(+0.39%) |
Oct 11, 2010 | 14.75 | 14.75 | 14.52 | 14.54 | 338,890 | -0.21(-1.43%) |
Oct 08, 2010 | 14.75 | 14.78 | 14.56 | 14.75 | 218,551 | +0.19(+1.28%) |
Oct 07, 2010 | 14.62 | 14.63 | 14.49 | 14.56 | 479,308 | -0.02(-0.11%) |
Oct 06, 2010 | 14.52 | 14.61 | 14.43 | 14.58 | 399,122 | +0.02(+0.11%) |
Oct 05, 2010 | 14.41 | 14.61 | 14.37 | 14.56 | 501,675 | +0.23(+1.59%) |
Oct 04, 2010 | 14.52 | 14.52 | 14.26 | 14.34 | 512,092 | -0.13(-0.90%) |
Oct 01, 2010 | 14.47 | 14.61 | 14.37 | 14.47 | 874,333 | +0.06(+0.45%) |
Sep 30, 2010 | 14.12 | 14.43 | 14.07 | 14.40 | 742,085 | +0.33(+2.37%) |
Sep 29, 2010 | 14.12 | 14.22 | 14.04 | 14.07 | 292,584 | -0.07(-0.52%) |
Sep 28, 2010 | 13.93 | 14.16 | 13.82 | 14.14 | 240,186 | +0.20(+1.46%) |
Sep 27, 2010 | 14.05 | 14.13 | 13.92 | 13.94 | 211,576 | -0.13(-0.92%) |
Sep 24, 2010 | 13.81 | 14.12 | 13.80 | 14.07 | 448,569 | +0.37(+2.73%) |
Sep 23, 2010 | 13.70 | 13.91 | 13.58 | 13.70 | 443,408 | -0.04(-0.30%) |
Sep 22, 2010 | 13.83 | 13.91 | 13.64 | 13.74 | 539,539 | -0.11(-0.82%) |
Sep 21, 2010 | 14.01 | 14.12 | 13.80 | 13.85 | 630,550 | -0.16(-1.16%) |
Sep 20, 2010 | 14.31 | 14.68 | 13.84 | 14.01 | 1,846,402 | +0.58(+4.36%) |
Sep 17, 2010 | 13.43 | 13.44 | 13.05 | 13.43 | 686,151 | +0.41(+3.12%) |
Sep 15, 2010 | 13.65 | 14.94 | 12.77 | 13.02 | 6,272,034 | +0.06(+0.44%) |
Sep 14, 2010 | 13.11 | 13.14 | 12.95 | 12.96 | 461,288 | -0.15(-1.18%) |
Sep 13, 2010 | 12.85 | 13.14 | 12.83 | 13.12 | 649,948 | +0.41(+3.20%) |
Sep 10, 2010 | 12.62 | 12.80 | 12.53 | 12.71 | 587,275 | +0.11(+0.90%) |
Sep 09, 2010 | 12.54 | 12.62 | 12.36 | 12.60 | 890,827 | +0.14(+1.11%) |
Sep 08, 2010 | 12.36 | 12.49 | 12.13 | 12.46 | 705,676 | +0.25(+2.06%) |
Sep 07, 2010 | 12.11 | 12.24 | 11.94 | 12.21 | 723,127 | +0.02(+0.20%) |
Sep 03, 2010 | 11.97 | 12.19 | 11.86 | 12.18 | 579,451 | +0.27(+2.25%) |
Sep 02, 2010 | 11.70 | 11.96 | 11.64 | 11.92 | 299,395 | +0.25(+2.16%) |
Sep 01, 2010 | 11.52 | 11.69 | 11.50 | 11.66 | 288,132 | +0.28(+2.43%) |
Aug 31, 2010 | 11.40 | 11.57 | 11.32 | 11.39 | 7,509 | -0.03(-0.28%) |
Aug 30, 2010 | 11.44 | 11.68 | 11.36 | 11.42 | 833,554 | -0.06(-0.57%) |
Aug 27, 2010 | 11.49 | 11.50 | 11.11 | 11.49 | 558,635 | +0.28(+2.54%) |
Aug 26, 2010 | 11.23 | 11.32 | 11.14 | 11.20 | 444,534 | -0.01(-0.07%) |
Aug 25, 2010 | 10.88 | 11.23 | 10.84 | 11.21 | 570,858 | +0.24(+2.22%) |
Aug 24, 2010 | 10.87 | 11.28 | 10.74 | 10.97 | 916,155 | -0.02(-0.15%) |
Aug 23, 2010 | 11.01 | 11.10 | 10.93 | 10.98 | 347,307 | -0.02(-0.22%) |
Aug 20, 2010 | 11.24 | 11.24 | 10.94 | 11.01 | 634,137 | -0.25(-2.24%) |
Aug 19, 2010 | 11.32 | 11.41 | 11.18 | 11.26 | 868,791 | -0.08(-0.72%) |
Aug 18, 2010 | 11.30 | 11.37 | 11.22 | 11.34 | 590,640 | +0.02(+0.14%) |
Aug 17, 2010 | 11.37 | 11.40 | 11.22 | 11.32 | 806,343 | +0.03(+0.29%) |
Aug 16, 2010 | 11.25 | 11.32 | 11.10 | 11.29 | 572,391 | -0.03(-0.29%) |
Aug 13, 2010 | 11.42 | 11.52 | 11.30 | 11.32 | 1,066,035 | -0.06(-0.57%) |
Aug 12, 2010 | 11.47 | 11.53 | 11.35 | 11.39 | 967,213 | -0.27(-2.30%) |
Aug 11, 2010 | 11.91 | 11.96 | 11.63 | 11.66 | 470,709 | -0.41(-3.37%) |
Aug 10, 2010 | 12.17 | 12.27 | 12.05 | 12.06 | 329,351 | -0.16(-1.33%) |
Aug 09, 2010 | 12.11 | 12.31 | 12.08 | 12.23 | 392,425 | +0.20(+1.69%) |
Aug 06, 2010 | 12.02 | 12.13 | 11.92 | 12.02 | 565,471 | -0.15(-1.27%) |
Aug 05, 2010 | 12.15 | 12.24 | 12.05 | 12.18 | 227,282 | -0.02(-0.20%) |
Aug 04, 2010 | 12.30 | 12.44 | 12.14 | 12.20 | 351,655 | -0.09(-0.73%) |
Aug 03, 2010 | 12.41 | 12.44 | 12.27 | 12.29 | 636,991 | -0.14(-1.11%) |