Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.87 | 13.22 | 12.78 | 13.22 | 7,872,827 | +0.30(+2.36%) |
Oct 28, 2010 | 13.10 | 13.10 | 12.85 | 12.92 | 4,846,411 | -0.03(-0.22%) |
Oct 27, 2010 | 12.77 | 12.96 | 12.68 | 12.95 | 4,329,305 | +0.24(+1.85%) |
Oct 25, 2010 | 13.06 | 13.10 | 12.68 | 12.71 | 7,685,684 | -0.12(-0.94%) |
Oct 22, 2010 | 12.87 | 13.00 | 12.77 | 12.83 | 5,526,739 | +0.01(+0.09%) |
Oct 21, 2010 | 13.10 | 13.35 | 12.79 | 12.82 | 9,992,413 | -0.21(-1.59%) |
Oct 20, 2010 | 12.94 | 13.22 | 12.93 | 13.03 | 6,034,535 | +0.13(+1.03%) |
Oct 19, 2010 | 13.02 | 13.14 | 12.76 | 12.89 | 8,213,218 | -0.32(-2.44%) |
Oct 18, 2010 | 12.99 | 13.23 | 12.50 | 13.22 | 5,229,178 | +0.07(+0.57%) |
Oct 15, 2010 | 13.30 | 13.31 | 12.99 | 13.14 | 7,943,909 | -0.05(-0.35%) |
Oct 14, 2010 | 13.12 | 13.28 | 13.08 | 13.19 | 9,029,146 | +0.04(+0.31%) |
Oct 13, 2010 | 12.99 | 13.43 | 12.99 | 13.15 | 11,734,647 | +0.25(+1.92%) |
Oct 12, 2010 | 12.91 | 13.06 | 12.77 | 12.90 | 9,563,614 | -0.03(-0.27%) |
Oct 11, 2010 | 12.92 | 13.02 | 12.84 | 12.93 | 4,643,290 | +0.05(+0.40%) |
Oct 08, 2010 | 12.88 | 13.01 | 12.65 | 12.88 | 7,739,089 | +0.13(+0.99%) |
Oct 07, 2010 | 12.70 | 12.81 | 12.60 | 12.76 | 10,040,890 | +0.15(+1.19%) |
Oct 06, 2010 | 12.49 | 12.62 | 12.42 | 12.61 | 7,342,865 | +0.07(+0.55%) |
Oct 05, 2010 | 12.29 | 12.60 | 12.12 | 12.54 | 10,625,410 | +0.43(+3.56%) |
Oct 04, 2010 | 12.24 | 12.39 | 12.00 | 12.11 | 4,254,416 | -0.18(-1.45%) |
Oct 01, 2010 | 12.29 | 12.39 | 12.11 | 12.29 | 7,715,614 | +0.08(+0.64%) |
Sep 30, 2010 | 12.20 | 12.66 | 12.20 | 12.21 | 130,049 | -0.04(-0.36%) |
Sep 29, 2010 | 12.36 | 12.42 | 12.19 | 12.25 | 4,751,543 | -0.21(-1.66%) |
Sep 28, 2010 | 12.51 | 12.55 | 12.27 | 12.46 | 44,437 | +0.02(+0.18%) |
Sep 27, 2010 | 12.56 | 12.61 | 12.42 | 12.43 | 5,456,920 | -0.16(-1.23%) |
Sep 24, 2010 | 12.12 | 12.60 | 12.12 | 12.59 | 7,501,689 | +0.66(+5.54%) |
Sep 23, 2010 | 12.23 | 12.33 | 11.93 | 11.93 | 13,307,663 | -0.45(-3.67%) |
Sep 22, 2010 | 12.41 | 12.60 | 12.33 | 12.38 | 9,699,786 | +0.00(+0.00%) |
Sep 21, 2010 | 12.47 | 12.55 | 12.31 | 12.38 | 5,878,808 | -0.03(-0.28%) |
Sep 20, 2010 | 12.12 | 12.45 | 12.12 | 12.42 | 5,566,151 | +0.36(+2.96%) |
Sep 17, 2010 | 12.06 | 12.16 | 11.85 | 12.06 | 7,350,197 | +0.07(+0.58%) |
Sep 15, 2010 | 11.70 | 12.11 | 11.65 | 11.99 | 6,581,382 | +0.17(+1.46%) |
Sep 14, 2010 | 11.80 | 11.93 | 11.72 | 11.82 | 4,484,116 | -0.04(-0.34%) |
Sep 13, 2010 | 11.78 | 11.87 | 11.64 | 11.86 | 5,480,803 | +0.31(+2.69%) |
Sep 10, 2010 | 11.53 | 11.58 | 11.45 | 11.55 | 2,928,814 | +0.00(+0.00%) |
Sep 09, 2010 | 11.64 | 11.65 | 11.38 | 11.55 | 7,822 | +0.13(+1.16%) |
Sep 08, 2010 | 11.27 | 11.51 | 11.24 | 11.42 | 4,906,229 | +0.20(+1.79%) |
Sep 07, 2010 | 11.22 | 11.28 | 11.08 | 11.22 | 868 | -0.14(-1.22%) |
Sep 03, 2010 | 11.25 | 11.41 | 11.08 | 11.35 | 6,143,802 | +0.27(+2.44%) |
Sep 02, 2010 | 10.99 | 11.09 | 10.88 | 11.08 | 332 | +0.16(+1.47%) |
Sep 01, 2010 | 10.61 | 10.94 | 10.53 | 10.92 | 8,315,848 | +0.47(+4.51%) |
Aug 31, 2010 | 10.43 | 10.57 | 10.27 | 10.45 | 71,281 | -0.03(-0.27%) |
Aug 30, 2010 | 10.50 | 10.60 | 10.39 | 10.48 | 6,177,999 | -0.07(-0.71%) |
Aug 27, 2010 | 10.46 | 10.55 | 10.13 | 10.55 | 5,453,147 | +0.10(+0.93%) |
Aug 26, 2010 | 10.46 | 10.50 | 10.16 | 10.46 | 10,565 | +0.33(+3.24%) |
Aug 25, 2010 | 10.01 | 10.17 | 9.891 | 10.13 | 14,596 | +0.02(+0.23%) |
Aug 24, 2010 | 10.30 | 10.37 | 10.09 | 10.11 | 1,012 | -0.36(-3.46%) |
Aug 23, 2010 | 10.73 | 10.79 | 10.45 | 10.47 | 3,170,219 | -0.17(-1.57%) |
Aug 20, 2010 | 10.43 | 10.68 | 10.42 | 10.64 | 3,694,137 | +0.09(+0.82%) |
Aug 19, 2010 | 10.79 | 10.88 | 10.49 | 10.55 | 1,012 | -0.32(-2.91%) |
Aug 18, 2010 | 10.81 | 10.95 | 10.69 | 10.87 | 4,311,030 | +0.07(+0.69%) |
Aug 17, 2010 | 10.71 | 10.89 | 10.71 | 10.79 | 4,403 | +0.19(+1.78%) |
Aug 16, 2010 | 10.51 | 10.68 | 10.45 | 10.60 | 2,994,493 | +0.02(+0.22%) |
Aug 13, 2010 | 10.58 | 10.71 | 10.51 | 10.58 | 2,764,546 | +0.03(+0.27%) |
Aug 12, 2010 | 10.44 | 10.65 | 10.42 | 10.55 | 4,833,892 | -0.11(-1.02%) |
Aug 11, 2010 | 11.11 | 11.12 | 10.65 | 10.66 | 7,799,118 | -0.67(-5.90%) |
Aug 10, 2010 | 11.16 | 11.42 | 11.08 | 11.33 | 4,837,008 | +0.00(+0.00%) |
Aug 09, 2010 | 11.08 | 11.42 | 11.08 | 11.33 | 3,827,566 | +0.29(+2.59%) |
Aug 06, 2010 | 11.04 | 11.24 | 10.87 | 11.04 | 5,147,305 | -0.17(-1.48%) |
Aug 05, 2010 | 11.21 | 11.22 | 11.08 | 11.21 | 2,565,429 | -0.06(-0.51%) |
Aug 04, 2010 | 11.13 | 11.36 | 11.08 | 11.27 | 3,894,638 | +0.02(+0.15%) |
Aug 03, 2010 | 11.45 | 11.49 | 11.20 | 11.25 | 14,681 | -0.25(-2.19%) |