Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.61 | 14.95 | 14.54 | 14.80 | 1,689,068 | +0.28(+1.93%) |
Oct 28, 2010 | 14.51 | 14.62 | 14.41 | 14.52 | 1,423,664 | +0.09(+0.63%) |
Oct 27, 2010 | 14.43 | 14.59 | 14.13 | 14.43 | 1,558,752 | +0.42(+3.00%) |
Oct 25, 2010 | 13.90 | 14.27 | 13.81 | 14.01 | 1,743,928 | +0.27(+1.98%) |
Oct 22, 2010 | 14.13 | 14.13 | 13.59 | 13.74 | 3,200,376 | -0.38(-2.69%) |
Oct 21, 2010 | 13.17 | 14.12 | 13.10 | 14.12 | 4,834,405 | +0.77(+5.81%) |
Oct 20, 2010 | 13.59 | 13.69 | 13.29 | 13.34 | 2,642,215 | -0.21(-1.52%) |
Oct 19, 2010 | 13.66 | 13.80 | 13.46 | 13.55 | 3,062,454 | -0.52(-3.69%) |
Oct 18, 2010 | 14.06 | 14.13 | 13.85 | 14.07 | 2,129,578 | -0.01(-0.06%) |
Oct 15, 2010 | 14.41 | 14.48 | 14.02 | 14.08 | 1,464,936 | -0.22(-1.56%) |
Oct 14, 2010 | 14.39 | 14.56 | 14.18 | 14.30 | 1,285,862 | -0.16(-1.08%) |
Oct 13, 2010 | 14.46 | 14.76 | 14.41 | 14.46 | 2,591,170 | -0.03(-0.23%) |
Oct 12, 2010 | 14.44 | 14.52 | 14.06 | 14.49 | 1,107,857 | -0.06(-0.40%) |
Oct 11, 2010 | 14.34 | 14.61 | 14.28 | 14.55 | 1,122,976 | +0.26(+1.79%) |
Oct 08, 2010 | 14.29 | 14.34 | 13.80 | 14.29 | 2,425,912 | +0.26(+1.88%) |
Oct 07, 2010 | 14.60 | 14.60 | 13.97 | 14.03 | 3,639 | -0.38(-2.63%) |
Oct 06, 2010 | 14.40 | 14.42 | 14.14 | 14.41 | 2,698,401 | -0.01(-0.06%) |
Oct 05, 2010 | 14.37 | 14.70 | 14.33 | 14.41 | 2,566,159 | +0.15(+1.04%) |
Oct 04, 2010 | 14.49 | 14.54 | 14.18 | 14.27 | 1,230,342 | -0.18(-1.26%) |
Oct 01, 2010 | 14.45 | 14.60 | 14.20 | 14.45 | 1,792,058 | +0.20(+1.39%) |
Sep 30, 2010 | 14.72 | 14.77 | 14.13 | 14.25 | 2,300,458 | -0.35(-2.43%) |
Sep 29, 2010 | 14.64 | 14.72 | 14.45 | 14.60 | 1,752,423 | +0.00(+0.00%) |
Sep 28, 2010 | 14.27 | 14.67 | 14.06 | 14.60 | 1,651,023 | +0.36(+2.55%) |
Sep 27, 2010 | 14.19 | 14.51 | 14.13 | 14.24 | 1,793,064 | +0.09(+0.64%) |
Sep 24, 2010 | 14.09 | 14.26 | 13.99 | 14.15 | 2,020,440 | +0.26(+1.84%) |
Sep 23, 2010 | 13.86 | 14.04 | 13.64 | 13.90 | 2,588,985 | +0.06(+0.42%) |
Sep 22, 2010 | 14.30 | 14.42 | 13.72 | 13.84 | 4,029,056 | -0.34(-2.38%) |
Sep 21, 2010 | 14.22 | 14.32 | 14.01 | 14.18 | 2,151,249 | -0.14(-0.98%) |
Sep 20, 2010 | 14.46 | 14.48 | 14.12 | 14.32 | 1,705,656 | -0.15(-1.03%) |
Sep 17, 2010 | 14.46 | 14.92 | 14.44 | 14.46 | 1,700,037 | -0.16(-1.13%) |
Sep 15, 2010 | 14.44 | 14.74 | 14.34 | 14.63 | 1,589,099 | +0.19(+1.31%) |
Sep 14, 2010 | 14.61 | 14.74 | 14.40 | 14.44 | 1,718,244 | -0.31(-2.12%) |
Sep 13, 2010 | 14.43 | 14.87 | 14.41 | 14.75 | 2,780,716 | +0.59(+4.13%) |
Sep 10, 2010 | 14.15 | 14.23 | 14.01 | 14.17 | 2,178,207 | -0.08(-0.58%) |
Sep 09, 2010 | 14.35 | 14.37 | 14.13 | 14.25 | 1,613,796 | +0.04(+0.29%) |
Sep 08, 2010 | 14.00 | 14.28 | 13.95 | 14.21 | 1,041,122 | +0.09(+0.64%) |
Sep 07, 2010 | 13.95 | 14.23 | 13.85 | 14.12 | 1,593,906 | -0.03(-0.23%) |
Sep 03, 2010 | 14.51 | 14.57 | 14.08 | 14.15 | 3,129,601 | -0.12(-0.87%) |
Sep 02, 2010 | 13.81 | 14.32 | 13.63 | 14.27 | 1,678 | +0.76(+5.61%) |
Sep 01, 2010 | 12.96 | 13.62 | 12.93 | 13.52 | 4,934,813 | +0.94(+7.47%) |
Aug 31, 2010 | 12.57 | 12.75 | 12.43 | 12.58 | 15,409 | +0.12(+0.99%) |
Aug 30, 2010 | 12.85 | 12.91 | 12.42 | 12.45 | 2,502,719 | -0.52(-4.00%) |
Aug 27, 2010 | 12.97 | 13.04 | 12.34 | 12.97 | 2,780,634 | +0.12(+0.96%) |
Aug 26, 2010 | 12.85 | 13.01 | 12.41 | 12.85 | 121 | +0.16(+1.23%) |
Aug 25, 2010 | 12.54 | 12.73 | 12.40 | 12.69 | 1,361,367 | -0.08(-0.65%) |
Aug 24, 2010 | 12.82 | 12.93 | 12.68 | 12.77 | 1,895,548 | -0.22(-1.71%) |
Aug 23, 2010 | 13.28 | 13.44 | 12.98 | 13.00 | 1,695,609 | -0.33(-2.47%) |
Aug 20, 2010 | 13.29 | 13.35 | 13.09 | 13.33 | 1,754,816 | -0.07(-0.55%) |
Aug 19, 2010 | 13.46 | 13.54 | 13.27 | 13.40 | 1,930,352 | -0.24(-1.75%) |
Aug 18, 2010 | 13.71 | 13.76 | 13.51 | 13.64 | 1,691,958 | -0.16(-1.19%) |
Aug 17, 2010 | 13.76 | 13.95 | 13.68 | 13.81 | 1,958,857 | +0.16(+1.15%) |
Aug 16, 2010 | 13.33 | 13.74 | 13.30 | 13.65 | 2,291,513 | +0.38(+2.86%) |
Aug 13, 2010 | 13.27 | 13.38 | 13.01 | 13.27 | 4,107,367 | +0.40(+3.14%) |
Aug 12, 2010 | 12.59 | 12.97 | 12.53 | 12.87 | 2,210,091 | +0.19(+1.49%) |
Aug 11, 2010 | 13.18 | 13.23 | 12.66 | 12.68 | 3,607,238 | -0.91(-6.73%) |
Aug 10, 2010 | 13.67 | 13.80 | 13.46 | 13.59 | 3,582,959 | -0.43(-3.06%) |
Aug 09, 2010 | 13.94 | 14.14 | 13.85 | 14.02 | 3,874,132 | +0.13(+0.95%) |
Aug 06, 2010 | 13.89 | 13.96 | 13.57 | 13.89 | 2,878,904 | -0.03(-0.24%) |
Aug 05, 2010 | 13.68 | 13.95 | 13.50 | 13.92 | 1,805,009 | +0.30(+2.24%) |
Aug 04, 2010 | 13.37 | 13.65 | 13.28 | 13.62 | 2,847,164 | +0.43(+3.25%) |
Aug 03, 2010 | 13.29 | 13.36 | 13.01 | 13.19 | 1,971,496 | -0.27(-2.02%) |