Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.41 | 13.48 | 13.29 | 13.37 | 25,458,304 | -0.11(-0.84%) |
Oct 28, 2010 | 13.58 | 13.58 | 13.35 | 13.48 | 5,811,836 | -0.01(-0.09%) |
Oct 27, 2010 | 13.42 | 13.52 | 13.29 | 13.50 | 6,708,947 | +0.22(+1.67%) |
Oct 25, 2010 | 13.35 | 13.42 | 13.26 | 13.28 | 5,002,693 | +0.03(+0.19%) |
Oct 22, 2010 | 13.19 | 13.26 | 13.05 | 13.25 | 5,256,455 | +0.27(+2.09%) |
Oct 21, 2010 | 13.09 | 13.16 | 12.88 | 12.98 | 4,790,462 | -0.06(-0.44%) |
Oct 20, 2010 | 12.88 | 13.17 | 12.83 | 13.04 | 5,672,145 | +0.20(+1.58%) |
Oct 19, 2010 | 12.95 | 13.02 | 12.74 | 12.83 | 7,856,018 | -0.22(-1.69%) |
Oct 18, 2010 | 13.08 | 13.08 | 12.97 | 13.05 | 5,332,771 | -0.03(-0.24%) |
Oct 15, 2010 | 13.31 | 13.31 | 12.92 | 13.09 | 7,264,135 | -0.11(-0.81%) |
Oct 14, 2010 | 13.43 | 13.59 | 12.96 | 13.19 | 10,355,053 | -0.28(-2.06%) |
Oct 13, 2010 | 13.43 | 13.59 | 13.31 | 13.47 | 3,752,756 | +0.13(+0.95%) |
Oct 12, 2010 | 13.28 | 13.36 | 13.18 | 13.35 | 4,218,609 | +0.01(+0.09%) |
Oct 11, 2010 | 13.33 | 13.38 | 13.26 | 13.33 | 2,485,879 | -0.01(-0.09%) |
Oct 08, 2010 | 13.35 | 13.39 | 13.21 | 13.35 | 2,919,232 | +0.06(+0.43%) |
Oct 07, 2010 | 13.35 | 13.41 | 13.23 | 13.29 | 3,339,136 | +0.01(+0.05%) |
Oct 06, 2010 | 13.31 | 13.34 | 13.21 | 13.28 | 3,280,066 | -0.08(-0.61%) |
Oct 05, 2010 | 13.11 | 13.40 | 12.95 | 13.36 | 5,021,690 | +0.34(+2.62%) |
Oct 04, 2010 | 13.14 | 13.24 | 12.97 | 13.02 | 4,218,585 | -0.16(-1.20%) |
Oct 01, 2010 | 13.18 | 13.31 | 13.08 | 13.18 | 5,251,601 | -0.01(-0.06%) |
Sep 30, 2010 | 13.19 | 13.45 | 13.16 | 13.19 | 34,705 | +0.05(+0.35%) |
Sep 29, 2010 | 13.40 | 13.40 | 13.10 | 13.14 | 7,495,342 | -0.35(-2.58%) |
Sep 28, 2010 | 13.38 | 13.52 | 13.24 | 13.49 | 57,898 | +0.17(+1.28%) |
Sep 27, 2010 | 13.51 | 13.51 | 13.31 | 13.32 | 4,570,829 | -0.16(-1.22%) |
Sep 24, 2010 | 13.27 | 13.48 | 13.27 | 13.48 | 4,908,071 | +0.37(+2.79%) |
Sep 23, 2010 | 13.12 | 13.33 | 13.12 | 13.12 | 4,080,051 | -0.22(-1.66%) |
Sep 22, 2010 | 13.49 | 13.56 | 13.33 | 13.34 | 5,940,412 | -0.17(-1.26%) |
Sep 21, 2010 | 13.55 | 13.64 | 13.45 | 13.51 | 6,148,588 | -0.03(-0.19%) |
Sep 20, 2010 | 13.36 | 13.55 | 13.31 | 13.54 | 5,399,867 | +0.19(+1.42%) |
Sep 17, 2010 | 13.35 | 13.40 | 13.26 | 13.35 | 5,981,451 | +0.23(+1.78%) |
Sep 15, 2010 | 12.88 | 13.11 | 12.80 | 13.11 | 122,458 | +0.15(+1.12%) |
Sep 14, 2010 | 13.01 | 13.05 | 12.94 | 12.97 | 4,375,569 | -0.10(-0.77%) |
Sep 13, 2010 | 13.03 | 13.08 | 12.97 | 13.07 | 4,343,581 | +0.21(+1.62%) |
Sep 10, 2010 | 12.93 | 13.00 | 12.85 | 12.86 | 5,987,686 | -0.03(-0.25%) |
Sep 09, 2010 | 13.25 | 13.27 | 12.87 | 12.89 | 10,193 | -0.23(-1.73%) |
Sep 08, 2010 | 12.97 | 13.14 | 12.97 | 13.12 | 4,106,754 | +0.18(+1.42%) |
Sep 07, 2010 | 13.02 | 13.11 | 12.92 | 12.93 | 1,131 | -0.17(-1.30%) |
Sep 03, 2010 | 13.08 | 13.11 | 12.87 | 13.11 | 6,444,901 | +0.12(+0.92%) |
Sep 02, 2010 | 12.88 | 12.99 | 12.81 | 12.99 | 740 | +0.13(+1.03%) |
Sep 01, 2010 | 12.63 | 12.87 | 12.53 | 12.85 | 7,110,799 | +0.36(+2.88%) |
Aug 31, 2010 | 12.47 | 12.59 | 12.30 | 12.49 | 83,084 | -0.05(-0.40%) |
Aug 30, 2010 | 12.52 | 12.59 | 12.46 | 12.54 | 7,391,854 | -0.03(-0.25%) |
Aug 27, 2010 | 12.57 | 12.57 | 12.21 | 12.57 | 5,321,530 | +0.23(+1.89%) |
Aug 26, 2010 | 12.34 | 12.40 | 12.22 | 12.34 | 16,499 | +0.00(+0.00%) |
Aug 25, 2010 | 12.09 | 12.38 | 12.04 | 12.34 | 20,407 | +0.16(+1.30%) |
Aug 24, 2010 | 12.10 | 12.30 | 12.10 | 12.18 | 1,414 | -0.06(-0.52%) |
Aug 23, 2010 | 12.37 | 12.39 | 12.25 | 12.25 | 3,904,224 | -0.04(-0.36%) |
Aug 20, 2010 | 12.27 | 12.36 | 12.20 | 12.29 | 5,579,926 | -0.04(-0.31%) |
Aug 19, 2010 | 12.43 | 12.46 | 12.32 | 12.33 | 1,414 | -0.13(-1.01%) |
Aug 18, 2010 | 12.15 | 12.47 | 12.13 | 12.45 | 11,453,791 | +0.29(+2.39%) |
Aug 17, 2010 | 12.18 | 12.26 | 12.11 | 12.16 | 6,121 | +0.11(+0.89%) |
Aug 16, 2010 | 12.06 | 12.13 | 11.99 | 12.06 | 4,250,675 | -0.06(-0.52%) |
Aug 13, 2010 | 12.12 | 12.25 | 12.06 | 12.12 | 3,306,058 | -0.01(-0.05%) |
Aug 12, 2010 | 11.97 | 12.15 | 11.97 | 12.13 | 5,784,010 | -0.01(-0.05%) |
Aug 11, 2010 | 12.35 | 12.35 | 12.11 | 12.13 | 4,855,657 | -0.35(-2.79%) |
Aug 10, 2010 | 12.40 | 12.57 | 12.38 | 12.48 | 4,036,830 | -0.04(-0.30%) |
Aug 09, 2010 | 12.50 | 12.53 | 12.42 | 12.52 | 3,426,100 | +0.10(+0.81%) |
Aug 06, 2010 | 12.42 | 12.44 | 12.22 | 12.42 | 3,512,669 | -0.06(-0.51%) |
Aug 05, 2010 | 12.37 | 12.49 | 12.33 | 12.48 | 3,858,796 | +0.04(+0.36%) |
Aug 04, 2010 | 12.45 | 12.56 | 12.33 | 12.44 | 6,929,372 | +0.04(+0.36%) |
Aug 03, 2010 | 12.59 | 12.59 | 12.37 | 12.39 | 20,405 | -0.23(-1.85%) |