Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.17 | 13.24 | 13.07 | 13.18 | 4,419,394 | +0.04(+0.31%) |
Oct 28, 2010 | 13.20 | 13.21 | 12.97 | 13.14 | 5,337,976 | -0.03(-0.25%) |
Oct 27, 2010 | 12.81 | 13.17 | 12.76 | 13.17 | 6,322,051 | +0.26(+2.03%) |
Oct 25, 2010 | 12.90 | 13.00 | 12.86 | 12.91 | 6,201,155 | +0.07(+0.54%) |
Oct 22, 2010 | 12.63 | 12.87 | 12.58 | 12.84 | 4,289,432 | +0.27(+2.18%) |
Oct 21, 2010 | 12.65 | 12.66 | 12.45 | 12.56 | 4,895,539 | -0.02(-0.20%) |
Oct 20, 2010 | 12.56 | 12.65 | 12.45 | 12.59 | 4,026,228 | +0.07(+0.59%) |
Oct 19, 2010 | 12.55 | 12.68 | 12.43 | 12.51 | 6,864,170 | -0.13(-1.04%) |
Oct 18, 2010 | 12.76 | 12.80 | 12.51 | 12.65 | 5,503,668 | -0.05(-0.39%) |
Oct 15, 2010 | 12.56 | 12.72 | 12.45 | 12.69 | 12,998,983 | +0.22(+1.77%) |
Oct 14, 2010 | 12.40 | 12.60 | 12.40 | 12.47 | 9,639,303 | -0.00(-0.03%) |
Oct 13, 2010 | 12.74 | 12.76 | 12.47 | 12.48 | 11,687,514 | -0.28(-2.18%) |
Oct 12, 2010 | 12.66 | 12.87 | 12.50 | 12.76 | 7,927,957 | +0.03(+0.23%) |
Oct 11, 2010 | 12.68 | 12.81 | 12.62 | 12.73 | 5,300,290 | +0.04(+0.35%) |
Oct 08, 2010 | 12.69 | 12.72 | 12.45 | 12.68 | 7,037,278 | +0.05(+0.39%) |
Oct 07, 2010 | 12.60 | 12.70 | 12.49 | 12.63 | 11,424,439 | -0.02(-0.19%) |
Oct 06, 2010 | 12.81 | 12.84 | 12.61 | 12.66 | 5,956,046 | -0.21(-1.62%) |
Oct 05, 2010 | 12.80 | 12.91 | 12.73 | 12.87 | 10,456,635 | +0.07(+0.54%) |
Oct 04, 2010 | 12.88 | 12.91 | 12.63 | 12.80 | 4,267,664 | -0.07(-0.51%) |
Oct 01, 2010 | 13.02 | 13.05 | 12.78 | 12.86 | 5,333,258 | -0.02(-0.13%) |
Sep 30, 2010 | 13.08 | 13.10 | 12.74 | 12.88 | 6,677,760 | -0.05(-0.35%) |
Sep 29, 2010 | 12.82 | 13.02 | 12.78 | 12.92 | 7,111,857 | +0.09(+0.73%) |
Sep 28, 2010 | 12.72 | 12.85 | 12.52 | 12.83 | 7,800,825 | +0.22(+1.72%) |
Sep 27, 2010 | 12.96 | 12.98 | 12.61 | 12.61 | 10,123,592 | +0.08(+0.62%) |
Sep 24, 2010 | 12.26 | 12.55 | 12.19 | 12.54 | 4,704,074 | +0.47(+3.90%) |
Sep 23, 2010 | 11.93 | 12.31 | 11.88 | 12.06 | 4,724,279 | +0.00(+0.00%) |
Sep 22, 2010 | 12.40 | 12.40 | 12.04 | 12.06 | 7,120,446 | -0.29(-2.39%) |
Sep 21, 2010 | 12.37 | 12.43 | 12.29 | 12.36 | 5,322,372 | -0.04(-0.36%) |
Sep 20, 2010 | 12.23 | 12.42 | 12.12 | 12.40 | 5,891,037 | +0.23(+1.92%) |
Sep 17, 2010 | 12.08 | 12.21 | 12.02 | 12.17 | 7,942,518 | +0.21(+1.78%) |
Sep 15, 2010 | 11.95 | 11.99 | 11.85 | 11.96 | 4,480,804 | -0.06(-0.46%) |
Sep 14, 2010 | 11.77 | 12.07 | 11.72 | 12.01 | 4,804,011 | +0.19(+1.58%) |
Sep 13, 2010 | 11.61 | 11.89 | 11.61 | 11.83 | 6,784,949 | +0.34(+3.00%) |
Sep 10, 2010 | 11.57 | 11.87 | 11.35 | 11.48 | 15,970,450 | -0.41(-3.44%) |
Sep 09, 2010 | 11.86 | 12.03 | 11.75 | 11.89 | 10,019,768 | +0.16(+1.36%) |
Sep 08, 2010 | 11.77 | 11.79 | 11.62 | 11.73 | 5,362,410 | -0.03(-0.24%) |
Sep 07, 2010 | 11.99 | 11.99 | 11.73 | 11.76 | 5,149,151 | -0.26(-2.15%) |
Sep 03, 2010 | 11.80 | 12.03 | 11.71 | 12.02 | 7,188,488 | +0.33(+2.80%) |
Sep 02, 2010 | 11.59 | 11.72 | 11.58 | 11.69 | 4,620,814 | +0.08(+0.67%) |
Sep 01, 2010 | 11.47 | 11.77 | 11.45 | 11.61 | 7,153,275 | +0.26(+2.27%) |
Aug 31, 2010 | 11.55 | 11.59 | 11.25 | 11.36 | 9,556,113 | -0.22(-1.88%) |
Aug 30, 2010 | 11.71 | 11.74 | 11.57 | 11.57 | 3,899,023 | -0.19(-1.60%) |
Aug 27, 2010 | 11.62 | 11.81 | 11.39 | 11.76 | 5,371,028 | +0.21(+1.84%) |
Aug 26, 2010 | 11.76 | 11.76 | 11.49 | 11.55 | 3,802,185 | -0.17(-1.43%) |
Aug 25, 2010 | 11.63 | 11.77 | 11.49 | 11.72 | 4,387,094 | +0.01(+0.11%) |
Aug 24, 2010 | 11.57 | 11.77 | 11.45 | 11.70 | 6,462,093 | +0.04(+0.32%) |
Aug 23, 2010 | 11.79 | 11.85 | 11.67 | 11.67 | 4,219,273 | -0.05(-0.42%) |
Aug 20, 2010 | 11.78 | 11.88 | 11.69 | 11.72 | 7,597,018 | -0.06(-0.52%) |
Aug 19, 2010 | 11.90 | 11.95 | 11.75 | 11.78 | 6,418,478 | -0.19(-1.61%) |
Aug 18, 2010 | 11.90 | 12.06 | 11.84 | 11.97 | 4,743,597 | +0.05(+0.41%) |
Aug 17, 2010 | 11.74 | 11.98 | 11.65 | 11.92 | 6,679,110 | +0.17(+1.47%) |
Aug 16, 2010 | 11.69 | 11.87 | 11.60 | 11.75 | 4,440,723 | +0.04(+0.31%) |
Aug 13, 2010 | 11.75 | 11.85 | 11.69 | 11.71 | 4,344,909 | -0.07(-0.55%) |
Aug 12, 2010 | 11.74 | 11.85 | 11.67 | 11.78 | 6,349,259 | -0.14(-1.19%) |
Aug 11, 2010 | 12.09 | 12.11 | 11.82 | 11.92 | 7,831,093 | -0.46(-3.68%) |
Aug 10, 2010 | 12.46 | 12.46 | 12.22 | 12.38 | 6,280,484 | -0.17(-1.33%) |
Aug 09, 2010 | 12.42 | 12.55 | 12.25 | 12.54 | 5,587,307 | +0.12(+0.98%) |
Aug 06, 2010 | 12.57 | 12.77 | 12.29 | 12.42 | 9,500,471 | -0.10(-0.81%) |
Aug 05, 2010 | 12.26 | 12.52 | 12.25 | 12.52 | 9,678,233 | +0.14(+1.12%) |
Aug 04, 2010 | 12.44 | 12.46 | 12.17 | 12.38 | 9,271,188 | -0.07(-0.59%) |
Aug 03, 2010 | 12.45 | 12.51 | 12.34 | 12.46 | 4,454,207 | -0.02(-0.16%) |