Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.38 | 13.60 | 13.34 | 13.56 | 7,454,421 | +0.15(+1.15%) |
Oct 28, 2010 | 13.53 | 13.66 | 13.23 | 13.40 | 5,761,290 | -0.05(-0.34%) |
Oct 27, 2010 | 13.47 | 13.60 | 13.39 | 13.45 | 5,801,618 | -0.01(-0.06%) |
Oct 25, 2010 | 13.48 | 13.64 | 13.42 | 13.46 | 3,586,843 | +0.08(+0.63%) |
Oct 22, 2010 | 13.52 | 13.53 | 13.27 | 13.37 | 2,062,833 | -0.11(-0.80%) |
Oct 21, 2010 | 13.53 | 13.71 | 13.31 | 13.48 | 4,303,725 | +0.01(+0.06%) |
Oct 20, 2010 | 13.32 | 13.60 | 13.24 | 13.47 | 5,270,507 | +0.17(+1.27%) |
Oct 19, 2010 | 13.08 | 13.60 | 13.08 | 13.30 | 6,917,905 | +0.09(+0.70%) |
Oct 18, 2010 | 13.16 | 13.27 | 13.08 | 13.21 | 6,801,989 | +0.08(+0.58%) |
Oct 15, 2010 | 13.71 | 13.78 | 13.11 | 13.13 | 12,148,092 | -0.43(-3.17%) |
Oct 14, 2010 | 13.51 | 13.60 | 13.35 | 13.56 | 8,673,366 | -0.02(-0.11%) |
Oct 13, 2010 | 13.23 | 13.76 | 13.13 | 13.58 | 12,987,044 | +0.45(+3.45%) |
Oct 12, 2010 | 12.97 | 13.13 | 12.90 | 13.13 | 7,854,030 | +0.12(+0.89%) |
Oct 11, 2010 | 13.02 | 13.14 | 12.87 | 13.01 | 5,863,104 | -0.01(-0.06%) |
Oct 08, 2010 | 13.02 | 13.12 | 12.89 | 13.02 | 5,219,255 | +0.13(+1.01%) |
Oct 07, 2010 | 13.13 | 13.13 | 12.80 | 12.89 | 128,307 | -0.17(-1.29%) |
Oct 06, 2010 | 12.94 | 13.19 | 12.94 | 13.06 | 6,878,118 | +0.09(+0.71%) |
Oct 05, 2010 | 12.65 | 13.10 | 12.57 | 12.97 | 2,855 | +0.45(+3.62%) |
Oct 04, 2010 | 12.67 | 12.77 | 12.37 | 12.51 | 7,232,269 | -0.21(-1.63%) |
Oct 01, 2010 | 12.72 | 12.97 | 12.57 | 12.72 | 4,957,941 | -0.08(-0.62%) |
Sep 30, 2010 | 12.79 | 13.03 | 12.68 | 12.80 | 63,294 | +0.08(+0.62%) |
Sep 29, 2010 | 12.54 | 12.73 | 12.43 | 12.72 | 20,906 | +0.05(+0.42%) |
Sep 28, 2010 | 12.64 | 12.70 | 12.39 | 12.67 | 91,384 | +0.02(+0.12%) |
Sep 27, 2010 | 12.86 | 12.95 | 12.64 | 12.65 | 4,230,292 | -0.21(-1.67%) |
Sep 24, 2010 | 12.83 | 12.92 | 12.68 | 12.87 | 6,050,417 | +0.21(+1.64%) |
Sep 23, 2010 | 12.66 | 12.89 | 12.38 | 12.66 | 12,177,471 | +0.15(+1.23%) |
Sep 22, 2010 | 12.14 | 12.57 | 12.13 | 12.50 | 8,104,088 | +0.26(+2.13%) |
Sep 21, 2010 | 12.43 | 12.50 | 12.21 | 12.24 | 15,937 | -0.15(-1.24%) |
Sep 20, 2010 | 12.35 | 12.57 | 12.19 | 12.40 | 15,120,979 | +0.45(+3.79%) |
Sep 17, 2010 | 11.94 | 12.21 | 11.93 | 11.94 | 11,649,105 | -0.17(-1.39%) |
Sep 15, 2010 | 11.83 | 12.25 | 11.76 | 12.11 | 9,041,838 | +0.08(+0.70%) |
Sep 14, 2010 | 12.24 | 12.31 | 11.95 | 12.03 | 56,910 | -0.29(-2.37%) |
Sep 13, 2010 | 12.34 | 12.65 | 12.27 | 12.32 | 5,446,250 | +0.12(+1.01%) |
Sep 10, 2010 | 12.11 | 12.24 | 11.95 | 12.20 | 6,730,758 | +0.15(+1.21%) |
Sep 09, 2010 | 12.18 | 12.25 | 11.96 | 12.05 | 55,559 | +0.07(+0.58%) |
Sep 08, 2010 | 11.77 | 12.12 | 11.75 | 11.98 | 24,542 | +0.24(+2.02%) |
Sep 07, 2010 | 12.01 | 12.04 | 11.70 | 11.75 | 13,031 | -0.42(-3.47%) |
Sep 03, 2010 | 12.08 | 12.19 | 11.87 | 12.17 | 6,764,387 | +0.25(+2.06%) |
Sep 02, 2010 | 11.76 | 11.94 | 11.66 | 11.92 | 149,908 | +0.29(+2.51%) |
Sep 01, 2010 | 11.30 | 11.64 | 11.24 | 11.63 | 5,749,559 | +0.54(+4.84%) |
Aug 31, 2010 | 11.09 | 11.22 | 10.90 | 11.09 | 41,921 | +0.10(+0.91%) |
Aug 30, 2010 | 11.29 | 11.29 | 10.99 | 10.99 | 3,860,373 | -0.34(-2.98%) |
Aug 27, 2010 | 11.16 | 11.35 | 10.74 | 11.33 | 7,970,833 | +0.62(+5.80%) |
Aug 26, 2010 | 10.72 | 10.90 | 10.60 | 10.71 | 42,258 | +0.04(+0.36%) |
Aug 25, 2010 | 10.59 | 10.74 | 10.53 | 10.67 | 36,328 | -0.05(-0.43%) |
Aug 24, 2010 | 10.78 | 10.95 | 10.71 | 10.72 | 54,262 | -0.23(-2.10%) |
Aug 23, 2010 | 10.99 | 11.09 | 10.92 | 10.95 | 4,190,205 | +0.00(+0.00%) |
Aug 20, 2010 | 11.00 | 11.02 | 10.71 | 10.95 | 6,343,821 | -0.10(-0.90%) |
Aug 19, 2010 | 11.33 | 11.38 | 11.03 | 11.05 | 3,063 | -0.28(-2.50%) |
Aug 18, 2010 | 11.33 | 11.38 | 11.11 | 11.33 | 31,912 | -0.02(-0.14%) |
Aug 17, 2010 | 11.38 | 11.52 | 11.31 | 11.35 | 58,700 | +0.08(+0.75%) |
Aug 16, 2010 | 11.21 | 11.35 | 11.16 | 11.26 | 3,065,044 | +0.00(+0.00%) |
Aug 13, 2010 | 11.26 | 11.42 | 11.25 | 11.26 | 3,399,839 | -0.02(-0.20%) |
Aug 12, 2010 | 11.12 | 11.37 | 11.12 | 11.29 | 4,942,054 | -0.03(-0.27%) |
Aug 11, 2010 | 11.55 | 11.58 | 11.32 | 11.32 | 756 | -0.44(-3.78%) |
Aug 10, 2010 | 11.82 | 11.88 | 11.62 | 11.76 | 38,929 | -0.18(-1.54%) |
Aug 09, 2010 | 11.80 | 12.01 | 11.78 | 11.94 | 3,743,473 | +0.20(+1.70%) |
Aug 06, 2010 | 11.75 | 11.75 | 11.49 | 11.75 | 3,918,576 | -0.09(-0.78%) |
Aug 05, 2010 | 11.87 | 11.88 | 11.67 | 11.84 | 4,363,495 | -0.13(-1.09%) |
Aug 04, 2010 | 11.97 | 12.08 | 11.82 | 11.97 | 22,128 | +0.05(+0.39%) |
Aug 03, 2010 | 12.07 | 12.08 | 11.81 | 11.92 | 68,038 | -0.17(-1.40%) |