Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.54 | 13.57 | 13.44 | 13.46 | 2,951,554 | -0.08(-0.62%) |
Oct 28, 2010 | 13.71 | 13.74 | 13.53 | 13.54 | 1,958,511 | -0.14(-1.05%) |
Oct 27, 2010 | 13.71 | 13.74 | 13.59 | 13.69 | 1,622,387 | -0.19(-1.37%) |
Oct 25, 2010 | 13.95 | 13.99 | 13.84 | 13.88 | 1,165,212 | -0.00(-0.01%) |
Oct 22, 2010 | 13.94 | 13.94 | 13.83 | 13.88 | 1,257,626 | -0.02(-0.13%) |
Oct 21, 2010 | 13.99 | 14.03 | 13.83 | 13.90 | 1,667,429 | -0.07(-0.48%) |
Oct 20, 2010 | 13.98 | 14.06 | 13.93 | 13.96 | 1,925,945 | +0.03(+0.23%) |
Oct 19, 2010 | 14.02 | 14.08 | 13.86 | 13.93 | 2,624,320 | -0.20(-1.45%) |
Oct 18, 2010 | 14.20 | 14.26 | 14.12 | 14.14 | 2,065,421 | -0.13(-0.90%) |
Oct 15, 2010 | 14.30 | 14.34 | 14.25 | 14.26 | 1,915,807 | -0.00(-0.03%) |
Oct 14, 2010 | 14.26 | 14.31 | 14.23 | 14.27 | 1,071,903 | +0.03(+0.22%) |
Oct 13, 2010 | 14.25 | 14.29 | 14.18 | 14.24 | 1,370,031 | +0.07(+0.49%) |
Oct 12, 2010 | 14.15 | 14.24 | 14.10 | 14.17 | 2,025,487 | -0.04(-0.26%) |
Oct 11, 2010 | 14.25 | 14.27 | 14.19 | 14.20 | 1,444,214 | -0.06(-0.42%) |
Oct 08, 2010 | 14.26 | 14.29 | 13.97 | 14.26 | 2,071,826 | +0.26(+1.85%) |
Oct 07, 2010 | 13.98 | 14.02 | 13.88 | 14.00 | 1,714,785 | +0.03(+0.23%) |
Oct 06, 2010 | 13.95 | 13.98 | 13.87 | 13.97 | 2,488,337 | -0.01(-0.06%) |
Oct 05, 2010 | 13.88 | 14.00 | 13.78 | 13.98 | 3,563,637 | +0.15(+1.06%) |
Oct 04, 2010 | 13.34 | 13.86 | 13.30 | 13.83 | 4,768,515 | +0.50(+3.77%) |
Oct 01, 2010 | 13.33 | 13.34 | 13.17 | 13.33 | 2,480,108 | +0.06(+0.43%) |
Sep 30, 2010 | 13.27 | 13.38 | 13.27 | 13.27 | 35,227 | -0.03(-0.21%) |
Sep 29, 2010 | 13.28 | 13.38 | 13.21 | 13.30 | 2,522,557 | +0.01(+0.11%) |
Sep 28, 2010 | 13.30 | 13.35 | 13.15 | 13.29 | 1,923,234 | -0.01(-0.08%) |
Sep 27, 2010 | 13.18 | 13.38 | 13.11 | 13.30 | 2,166,955 | +0.12(+0.95%) |
Sep 24, 2010 | 13.13 | 13.20 | 13.04 | 13.17 | 3,245,816 | +0.19(+1.45%) |
Sep 23, 2010 | 13.03 | 13.13 | 12.97 | 12.98 | 1,493,860 | -0.10(-0.75%) |
Sep 22, 2010 | 13.11 | 13.23 | 13.08 | 13.08 | 1,640,627 | -0.07(-0.54%) |
Sep 21, 2010 | 13.21 | 13.23 | 13.13 | 13.15 | 1,416,996 | -0.06(-0.46%) |
Sep 20, 2010 | 13.22 | 13.29 | 13.16 | 13.22 | 1,360,157 | +0.04(+0.33%) |
Sep 17, 2010 | 13.17 | 13.28 | 13.17 | 13.17 | 1,920,118 | -0.00(-0.02%) |
Sep 15, 2010 | 13.04 | 13.20 | 13.00 | 13.17 | 1,277,877 | +0.13(+0.97%) |
Sep 14, 2010 | 13.08 | 13.12 | 13.03 | 13.05 | 1,539,896 | -0.01(-0.08%) |
Sep 13, 2010 | 13.06 | 13.11 | 13.01 | 13.06 | 1,509,135 | +0.04(+0.35%) |
Sep 10, 2010 | 12.96 | 13.02 | 12.88 | 13.01 | 1,484,657 | +0.07(+0.55%) |
Sep 09, 2010 | 13.05 | 13.05 | 12.90 | 12.94 | 1,612,234 | +0.01(+0.06%) |
Sep 08, 2010 | 12.68 | 12.97 | 12.68 | 12.93 | 2,497,041 | +0.25(+1.97%) |
Sep 07, 2010 | 12.84 | 12.84 | 12.66 | 12.68 | 1,283,366 | -0.16(-1.24%) |
Sep 03, 2010 | 12.88 | 12.89 | 12.78 | 12.84 | 2,097,566 | +0.03(+0.24%) |
Sep 02, 2010 | 12.71 | 12.82 | 12.65 | 12.81 | 2,365,369 | +0.17(+1.34%) |
Sep 01, 2010 | 12.61 | 12.65 | 12.55 | 12.64 | 1,899,329 | +0.16(+1.29%) |
Aug 31, 2010 | 12.47 | 12.60 | 12.36 | 12.48 | 8,806 | +0.06(+0.44%) |
Aug 30, 2010 | 12.56 | 12.62 | 12.43 | 12.43 | 1,438,196 | -0.16(-1.30%) |
Aug 27, 2010 | 12.59 | 12.77 | 12.49 | 12.59 | 2,380,932 | +0.21(+1.70%) |
Aug 26, 2010 | 12.33 | 12.40 | 12.27 | 12.38 | 1,604,734 | +0.05(+0.38%) |
Aug 25, 2010 | 12.28 | 12.38 | 12.22 | 12.33 | 2,117,641 | -0.00(-0.03%) |
Aug 24, 2010 | 12.23 | 12.42 | 12.15 | 12.34 | 2,640,358 | +0.01(+0.08%) |
Aug 23, 2010 | 12.46 | 12.50 | 12.32 | 12.33 | 4,930,414 | -0.12(-0.98%) |
Aug 20, 2010 | 12.52 | 12.56 | 12.40 | 12.45 | 3,174,652 | -0.16(-1.25%) |
Aug 19, 2010 | 12.69 | 12.72 | 12.56 | 12.61 | 399,915 | -0.13(-1.01%) |
Aug 18, 2010 | 12.74 | 12.79 | 12.68 | 12.74 | 1,624,818 | -0.05(-0.38%) |
Aug 17, 2010 | 12.76 | 12.86 | 12.69 | 12.78 | 965,932 | +0.07(+0.56%) |
Aug 16, 2010 | 12.58 | 12.74 | 12.50 | 12.71 | 1,467,577 | +0.05(+0.42%) |
Aug 13, 2010 | 12.66 | 12.74 | 12.61 | 12.66 | 1,846,536 | -0.02(-0.19%) |
Aug 12, 2010 | 12.60 | 12.71 | 12.26 | 12.68 | 2,360,623 | +0.23(+1.84%) |
Aug 11, 2010 | 12.64 | 12.67 | 12.45 | 12.46 | 1,663,701 | -0.29(-2.30%) |
Aug 10, 2010 | 12.76 | 12.84 | 12.71 | 12.75 | 2,167,113 | -0.06(-0.49%) |
Aug 09, 2010 | 12.71 | 12.82 | 12.67 | 12.81 | 2,257,444 | +0.11(+0.88%) |
Aug 06, 2010 | 12.70 | 12.70 | 12.47 | 12.70 | 2,967,222 | -0.01(-0.06%) |
Aug 05, 2010 | 13.02 | 13.02 | 12.53 | 12.71 | 6,918,541 | -0.65(-4.85%) |
Aug 04, 2010 | 13.28 | 13.42 | 13.18 | 13.36 | 5,115,676 | +0.13(+0.99%) |
Aug 03, 2010 | 13.45 | 13.48 | 13.12 | 13.23 | 6,932,804 | -0.31(-2.30%) |