Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.96 | 11.52 | 10.61 | 11.33 | 39,620,708 | -1.25(-9.94%) |
Oct 28, 2010 | 13.36 | 13.49 | 12.55 | 12.58 | 10,332,056 | -0.62(-4.70%) |
Oct 27, 2010 | 13.28 | 13.43 | 13.09 | 13.20 | 4,544,427 | -0.31(-2.29%) |
Oct 25, 2010 | 13.50 | 13.70 | 13.37 | 13.51 | 5,194,364 | +0.13(+0.97%) |
Oct 22, 2010 | 13.42 | 13.46 | 13.25 | 13.38 | 2,803,630 | -0.01(-0.07%) |
Oct 21, 2010 | 13.53 | 13.72 | 13.17 | 13.39 | 5,409,261 | -0.07(-0.52%) |
Oct 20, 2010 | 13.38 | 13.54 | 12.96 | 13.46 | 6,601,692 | +0.10(+0.75%) |
Oct 19, 2010 | 13.05 | 13.62 | 13.01 | 13.36 | 9,776,237 | +0.11(+0.83%) |
Oct 18, 2010 | 13.10 | 13.57 | 13.10 | 13.25 | 9,703,378 | +0.13(+0.99%) |
Oct 15, 2010 | 13.22 | 13.40 | 12.91 | 13.12 | 10,591,698 | +0.05(+0.38%) |
Oct 14, 2010 | 12.89 | 13.33 | 12.62 | 13.07 | 10,768,770 | +0.11(+0.85%) |
Oct 13, 2010 | 13.06 | 13.21 | 12.84 | 12.96 | 4,860,563 | +0.09(+0.70%) |
Oct 12, 2010 | 12.72 | 12.90 | 12.41 | 12.87 | 4,268,578 | +0.10(+0.78%) |
Oct 11, 2010 | 12.87 | 12.94 | 12.67 | 12.77 | 4,123,632 | -0.05(-0.39%) |
Oct 08, 2010 | 12.82 | 12.91 | 12.23 | 12.82 | 6,252,744 | +0.54(+4.40%) |
Oct 07, 2010 | 12.52 | 12.55 | 12.15 | 12.28 | 4,501,653 | -0.12(-0.97%) |
Oct 06, 2010 | 12.38 | 12.49 | 12.25 | 12.40 | 3,897,477 | +0.00(+0.00%) |
Oct 05, 2010 | 12.20 | 12.45 | 12.04 | 12.40 | 7,078,739 | +0.35(+2.90%) |
Oct 04, 2010 | 12.21 | 12.40 | 12.01 | 12.05 | 5,260,218 | -0.23(-1.87%) |
Oct 01, 2010 | 12.28 | 12.44 | 12.11 | 12.28 | 3,615,837 | +0.06(+0.46%) |
Sep 30, 2010 | 12.22 | 12.60 | 12.14 | 12.22 | 11,300 | -0.04(-0.30%) |
Sep 29, 2010 | 12.33 | 12.49 | 12.18 | 12.26 | 400 | -0.15(-1.21%) |
Sep 28, 2010 | 12.47 | 12.47 | 12.08 | 12.41 | 26,689 | +0.08(+0.65%) |
Sep 27, 2010 | 12.46 | 12.56 | 12.30 | 12.33 | 4,276,011 | -0.16(-1.28%) |
Sep 24, 2010 | 12.27 | 12.52 | 12.25 | 12.49 | 4,732,588 | +0.50(+4.17%) |
Sep 23, 2010 | 11.99 | 12.31 | 11.95 | 11.99 | 328 | -0.39(-3.15%) |
Sep 22, 2010 | 12.64 | 12.85 | 12.30 | 12.38 | 3,824,842 | -0.40(-3.13%) |
Sep 21, 2010 | 12.91 | 12.98 | 12.72 | 12.78 | 5,112,143 | -0.13(-1.01%) |
Sep 20, 2010 | 12.49 | 12.95 | 12.41 | 12.91 | 5,540,611 | +0.50(+4.03%) |
Sep 17, 2010 | 12.41 | 12.64 | 12.33 | 12.41 | 5,451,775 | +0.05(+0.40%) |
Sep 15, 2010 | 12.24 | 12.39 | 12.11 | 12.36 | 5,207,509 | -0.01(-0.08%) |
Sep 14, 2010 | 12.48 | 12.65 | 12.26 | 12.37 | 5,686,019 | -0.21(-1.67%) |
Sep 13, 2010 | 12.45 | 12.69 | 12.44 | 12.58 | 7,210,766 | +0.47(+3.88%) |
Sep 10, 2010 | 12.04 | 12.20 | 11.91 | 12.11 | 4,097,682 | +0.04(+0.33%) |
Sep 09, 2010 | 12.07 | 12.15 | 11.85 | 12.07 | 4,698 | +0.28(+2.37%) |
Sep 08, 2010 | 11.50 | 11.96 | 11.46 | 11.79 | 100 | +0.42(+3.69%) |
Sep 07, 2010 | 11.67 | 11.80 | 11.35 | 11.37 | 821 | -0.66(-5.49%) |
Sep 03, 2010 | 11.60 | 12.06 | 11.47 | 12.03 | 7,044,590 | +0.68(+5.99%) |
Sep 02, 2010 | 11.21 | 11.41 | 11.14 | 11.35 | 164 | +0.13(+1.16%) |
Sep 01, 2010 | 11.07 | 11.31 | 10.98 | 11.22 | 9,818,453 | +0.43(+3.99%) |
Aug 31, 2010 | 10.77 | 10.91 | 10.40 | 10.79 | 45,323 | +0.12(+1.12%) |
Aug 30, 2010 | 11.18 | 11.18 | 10.59 | 10.67 | 5,522,277 | -0.47(-4.22%) |
Aug 27, 2010 | 10.71 | 11.16 | 10.56 | 11.14 | 6,338,615 | +0.42(+3.92%) |
Aug 26, 2010 | 10.73 | 10.93 | 10.55 | 10.72 | 7,744 | +0.14(+1.32%) |
Aug 25, 2010 | 10.44 | 10.66 | 10.26 | 10.58 | 9,507 | -0.01(-0.09%) |
Aug 24, 2010 | 10.78 | 10.89 | 10.56 | 10.59 | 952 | -0.52(-4.68%) |
Aug 23, 2010 | 11.46 | 11.54 | 11.10 | 11.11 | 6,244,662 | -0.25(-2.20%) |
Aug 20, 2010 | 11.42 | 11.54 | 11.21 | 11.36 | 6,628,212 | -0.18(-1.56%) |
Aug 19, 2010 | 11.92 | 12.03 | 11.53 | 11.54 | 2,818 | -0.56(-4.63%) |
Aug 18, 2010 | 11.98 | 12.21 | 11.74 | 12.10 | 6,036,598 | +0.13(+1.09%) |
Aug 17, 2010 | 12.19 | 12.41 | 11.96 | 11.97 | 5,922 | -0.06(-0.50%) |
Aug 16, 2010 | 12.07 | 12.29 | 11.95 | 12.03 | 6,924,958 | +0.13(+1.09%) |
Aug 13, 2010 | 11.90 | 12.11 | 11.80 | 11.90 | 8,560,924 | +0.01(+0.08%) |
Aug 12, 2010 | 12.04 | 12.25 | 11.75 | 11.89 | 12,620,767 | -0.48(-3.88%) |
Aug 11, 2010 | 12.75 | 12.87 | 12.28 | 12.37 | 6,792 | -0.63(-4.85%) |
Aug 10, 2010 | 12.97 | 13.22 | 12.79 | 13.00 | 8,530,683 | -0.18(-1.37%) |
Aug 09, 2010 | 13.18 | 13.24 | 12.94 | 13.18 | 5,409,830 | +0.13(+1.00%) |
Aug 06, 2010 | 13.05 | 13.24 | 12.75 | 13.05 | 13,687,324 | -0.19(-1.44%) |
Aug 05, 2010 | 12.78 | 13.35 | 12.58 | 13.24 | 14,463,153 | +0.41(+3.20%) |
Aug 04, 2010 | 13.31 | 13.40 | 12.73 | 12.83 | 1,994 | -0.43(-3.24%) |
Aug 03, 2010 | 13.55 | 13.69 | 13.19 | 13.26 | 11,734 | -0.41(-3.00%) |