Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.01 | 14.43 | 13.99 | 14.17 | 3,681,017 | +0.18(+1.26%) |
Oct 28, 2010 | 14.14 | 14.14 | 13.73 | 14.00 | 3,276,277 | -0.02(-0.11%) |
Oct 27, 2010 | 15.08 | 15.08 | 13.88 | 14.01 | 6,821,052 | -1.28(-8.40%) |
Oct 25, 2010 | 15.60 | 15.70 | 15.24 | 15.30 | 3,600,828 | -0.14(-0.89%) |
Oct 22, 2010 | 15.04 | 15.61 | 15.04 | 15.43 | 2,960,532 | +0.47(+3.12%) |
Oct 21, 2010 | 15.06 | 15.21 | 14.82 | 14.97 | 1,317,827 | +0.00(+0.00%) |
Oct 20, 2010 | 14.88 | 15.09 | 14.78 | 14.97 | 1,353,027 | +0.15(+0.98%) |
Oct 19, 2010 | 15.04 | 15.16 | 14.71 | 14.82 | 2,116,135 | -0.49(-3.19%) |
Oct 18, 2010 | 15.21 | 15.46 | 15.19 | 15.31 | 1,879,928 | +0.10(+0.65%) |
Oct 15, 2010 | 15.14 | 15.25 | 14.93 | 15.21 | 1,679,594 | +0.21(+1.43%) |
Oct 14, 2010 | 15.08 | 15.12 | 14.83 | 15.00 | 2,217,947 | -0.16(-1.06%) |
Oct 13, 2010 | 15.27 | 15.29 | 14.98 | 15.16 | 2,318,293 | -0.05(-0.30%) |
Oct 12, 2010 | 14.89 | 15.27 | 14.83 | 15.21 | 1,742,331 | +0.24(+1.63%) |
Oct 11, 2010 | 14.76 | 15.10 | 14.69 | 14.96 | 3,682,924 | +0.41(+2.78%) |
Oct 08, 2010 | 14.56 | 14.72 | 14.36 | 14.56 | 2,491,824 | +0.05(+0.32%) |
Oct 07, 2010 | 14.56 | 14.72 | 14.31 | 14.51 | 3,026,393 | +0.00(+0.00%) |
Oct 06, 2010 | 14.75 | 14.89 | 14.32 | 14.51 | 2,151,206 | -0.21(-1.40%) |
Oct 05, 2010 | 14.89 | 14.95 | 14.72 | 14.72 | 2,219,268 | +0.02(+0.16%) |
Oct 04, 2010 | 14.56 | 14.76 | 14.49 | 14.69 | 3,172,224 | +0.12(+0.84%) |
Oct 01, 2010 | 14.57 | 14.57 | 14.34 | 14.57 | 2,565,890 | +0.15(+1.04%) |
Sep 30, 2010 | 14.42 | 14.56 | 14.27 | 14.42 | 14,781 | +0.02(+0.12%) |
Sep 29, 2010 | 14.27 | 14.42 | 14.15 | 14.40 | 2,259,293 | +0.04(+0.27%) |
Sep 28, 2010 | 14.01 | 14.36 | 13.91 | 14.36 | 2,328,540 | +0.36(+2.57%) |
Sep 27, 2010 | 14.07 | 14.18 | 13.97 | 14.01 | 2,431,799 | -0.07(-0.49%) |
Sep 24, 2010 | 13.95 | 14.21 | 13.93 | 14.07 | 1,840,742 | +0.29(+2.11%) |
Sep 23, 2010 | 13.57 | 14.10 | 13.50 | 13.78 | 2,870,695 | +0.09(+0.67%) |
Sep 22, 2010 | 13.50 | 13.78 | 13.42 | 13.69 | 2,183,344 | +0.14(+1.02%) |
Sep 21, 2010 | 13.52 | 13.70 | 13.36 | 13.55 | 2,154,961 | +0.08(+0.57%) |
Sep 20, 2010 | 13.49 | 13.63 | 13.26 | 13.48 | 3,567,124 | -0.02(-0.11%) |
Sep 17, 2010 | 13.49 | 14.03 | 13.19 | 13.49 | 7,258,068 | -0.86(-5.97%) |
Sep 15, 2010 | 14.20 | 14.44 | 14.18 | 14.35 | 2,014,989 | +0.11(+0.75%) |
Sep 14, 2010 | 14.09 | 14.36 | 13.99 | 14.24 | 1,589,098 | +0.16(+1.14%) |
Sep 13, 2010 | 13.91 | 14.13 | 13.85 | 14.08 | 1,529,630 | +0.35(+2.56%) |
Sep 10, 2010 | 13.66 | 14.04 | 13.66 | 13.73 | 1,634,213 | +0.07(+0.50%) |
Sep 09, 2010 | 13.84 | 13.84 | 13.52 | 13.66 | 1,678,412 | -0.05(-0.39%) |
Sep 08, 2010 | 13.65 | 13.78 | 13.58 | 13.71 | 1,454,348 | +0.16(+1.18%) |
Sep 07, 2010 | 13.89 | 13.93 | 13.53 | 13.55 | 143 | -0.12(-0.89%) |
Sep 03, 2010 | 13.92 | 14.12 | 13.49 | 13.68 | 3,025,538 | -0.11(-0.83%) |
Sep 02, 2010 | 12.87 | 13.82 | 12.64 | 13.79 | 176 | +1.18(+9.32%) |
Sep 01, 2010 | 12.15 | 12.65 | 12.13 | 12.61 | 3,447,562 | +0.65(+5.45%) |
Aug 31, 2010 | 11.96 | 12.14 | 11.92 | 11.96 | 16,662 | -0.29(-2.35%) |
Aug 30, 2010 | 12.53 | 12.72 | 12.21 | 12.25 | 1,266,680 | -0.36(-2.83%) |
Aug 27, 2010 | 12.08 | 12.67 | 12.01 | 12.61 | 2,351,398 | +0.60(+4.99%) |
Aug 26, 2010 | 12.12 | 12.29 | 12.00 | 12.01 | 2,776,953 | -0.05(-0.44%) |
Aug 25, 2010 | 11.82 | 12.23 | 11.81 | 12.06 | 2,622,643 | +0.13(+1.08%) |
Aug 24, 2010 | 11.79 | 12.14 | 11.67 | 11.93 | 179 | -0.02(-0.19%) |
Aug 23, 2010 | 11.95 | 12.26 | 11.90 | 11.95 | 2,993,912 | +0.12(+1.03%) |
Aug 20, 2010 | 11.86 | 11.89 | 11.66 | 11.83 | 1,604,533 | -0.03(-0.26%) |
Aug 19, 2010 | 11.90 | 12.18 | 11.79 | 11.86 | 179 | -0.30(-2.49%) |
Aug 18, 2010 | 11.80 | 12.36 | 11.75 | 12.17 | 2,478,457 | +0.37(+3.15%) |
Aug 17, 2010 | 11.60 | 11.94 | 11.54 | 11.79 | 1,539,770 | +0.29(+2.50%) |
Aug 16, 2010 | 11.34 | 11.61 | 11.30 | 11.51 | 2,097,236 | +0.08(+0.66%) |
Aug 13, 2010 | 11.43 | 11.74 | 11.41 | 11.43 | 2,892,445 | -0.44(-3.71%) |
Aug 12, 2010 | 11.45 | 12.15 | 11.38 | 11.87 | 7,366,362 | +0.58(+5.10%) |
Aug 11, 2010 | 11.57 | 11.60 | 11.20 | 11.29 | 143 | -0.50(-4.24%) |
Aug 10, 2010 | 12.01 | 12.21 | 11.69 | 11.79 | 131 | -0.40(-3.30%) |
Aug 09, 2010 | 12.02 | 12.22 | 12.00 | 12.20 | 1,298,299 | +0.28(+2.35%) |
Aug 06, 2010 | 11.92 | 12.15 | 11.79 | 11.92 | 3,045,315 | -0.17(-1.38%) |
Aug 05, 2010 | 12.06 | 12.15 | 11.90 | 12.08 | 1,674,310 | -0.08(-0.69%) |
Aug 04, 2010 | 12.08 | 12.19 | 12.04 | 12.17 | 810,719 | +0.14(+1.20%) |
Aug 03, 2010 | 12.15 | 12.17 | 11.91 | 12.02 | 963,246 | -0.19(-1.55%) |