Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.42 | 16.61 | 16.36 | 16.41 | 687,534 | -0.07(-0.42%) |
Oct 28, 2010 | 16.82 | 16.95 | 16.39 | 16.48 | 882,584 | -0.19(-1.14%) |
Oct 27, 2010 | 16.69 | 17.02 | 16.28 | 16.67 | 806,784 | -0.27(-1.59%) |
Oct 25, 2010 | 17.10 | 17.20 | 16.90 | 16.94 | 672,117 | -0.04(-0.24%) |
Oct 22, 2010 | 17.02 | 17.23 | 16.81 | 16.98 | 507,282 | +0.05(+0.30%) |
Oct 21, 2010 | 17.03 | 17.34 | 16.72 | 16.93 | 817,669 | +0.04(+0.24%) |
Oct 20, 2010 | 17.34 | 17.53 | 16.86 | 16.89 | 821,594 | -0.40(-2.31%) |
Oct 19, 2010 | 17.09 | 17.56 | 17.00 | 17.29 | 1,208,056 | -0.06(-0.35%) |
Oct 18, 2010 | 17.13 | 17.36 | 16.90 | 17.35 | 604,529 | +0.31(+1.82%) |
Oct 15, 2010 | 17.20 | 17.20 | 16.66 | 17.04 | 1,179,763 | +0.05(+0.29%) |
Oct 14, 2010 | 17.31 | 17.34 | 16.80 | 16.99 | 1,637,821 | -0.18(-1.05%) |
Oct 13, 2010 | 17.34 | 17.74 | 16.99 | 17.17 | 1,377,768 | -0.02(-0.12%) |
Oct 12, 2010 | 16.80 | 17.31 | 16.70 | 17.19 | 1,408,288 | +0.39(+2.32%) |
Oct 11, 2010 | 16.95 | 18.05 | 16.43 | 16.80 | 4,073,211 | +0.03(+0.18%) |
Oct 08, 2010 | 16.40 | 16.80 | 16.37 | 16.77 | 875,640 | +0.45(+2.76%) |
Oct 07, 2010 | 16.21 | 16.43 | 15.99 | 16.32 | 667,427 | +0.27(+1.68%) |
Oct 06, 2010 | 16.29 | 16.32 | 15.80 | 16.05 | 1,306,385 | -0.32(-1.95%) |
Oct 05, 2010 | 16.49 | 16.50 | 16.05 | 16.37 | 1,357,743 | +0.08(+0.49%) |
Oct 04, 2010 | 15.97 | 16.55 | 15.85 | 16.29 | 2,222,496 | +0.32(+2.00%) |
Oct 01, 2010 | 15.81 | 16.02 | 15.60 | 15.97 | 2,308,420 | +0.44(+2.83%) |
Sep 30, 2010 | 15.09 | 15.68 | 15.05 | 15.53 | 2,069,451 | +0.45(+2.98%) |
Sep 29, 2010 | 14.49 | 15.20 | 14.31 | 15.08 | 4,394,939 | +0.97(+6.87%) |
Sep 28, 2010 | 14.49 | 14.50 | 13.68 | 14.11 | 2,783,516 | -0.19(-1.33%) |
Sep 27, 2010 | 13.75 | 15.08 | 13.66 | 14.30 | 12,177,419 | +2.14(+17.60%) |
Sep 24, 2010 | 11.93 | 12.20 | 11.83 | 12.16 | 1,229,737 | +0.41(+3.49%) |
Sep 23, 2010 | 11.80 | 11.96 | 11.65 | 11.75 | 799,821 | -0.15(-1.26%) |
Sep 22, 2010 | 11.90 | 12.11 | 11.80 | 11.90 | 762,053 | -0.06(-0.50%) |
Sep 21, 2010 | 11.98 | 12.06 | 11.88 | 11.96 | 1,219,920 | -0.02(-0.17%) |
Sep 20, 2010 | 12.00 | 12.04 | 11.81 | 11.98 | 1,552,058 | +0.01(+0.08%) |
Sep 17, 2010 | 12.03 | 12.19 | 11.82 | 11.97 | 2,460,928 | -0.07(-0.58%) |
Sep 15, 2010 | 12.05 | 12.23 | 11.99 | 12.04 | 895,662 | -0.05(-0.41%) |
Sep 14, 2010 | 12.08 | 12.29 | 11.96 | 12.09 | 1,020,500 | -0.11(-0.90%) |
Sep 13, 2010 | 12.29 | 12.70 | 12.10 | 12.20 | 3,339,046 | -0.52(-4.09%) |
Sep 10, 2010 | 12.48 | 12.80 | 12.34 | 12.72 | 432,796 | +0.25(+2.00%) |
Sep 09, 2010 | 12.51 | 12.69 | 12.37 | 12.47 | 270,082 | +0.03(+0.24%) |
Sep 08, 2010 | 12.06 | 12.44 | 12.06 | 12.44 | 453,748 | +0.45(+3.75%) |
Sep 07, 2010 | 12.36 | 12.39 | 11.95 | 11.99 | 351,731 | -0.42(-3.38%) |
Sep 03, 2010 | 12.23 | 12.46 | 12.16 | 12.41 | 569,340 | +0.30(+2.48%) |
Sep 02, 2010 | 11.71 | 12.15 | 11.48 | 12.11 | 775,630 | +0.56(+4.85%) |
Sep 01, 2010 | 11.63 | 11.66 | 11.47 | 11.55 | 719,882 | +0.10(+0.87%) |
Aug 31, 2010 | 11.61 | 11.69 | 11.36 | 11.45 | 611,086 | -0.11(-0.95%) |
Aug 30, 2010 | 11.97 | 12.04 | 11.55 | 11.56 | 536,371 | -0.44(-3.67%) |
Aug 27, 2010 | 11.84 | 12.09 | 11.60 | 12.00 | 836,576 | +0.35(+3.00%) |
Aug 26, 2010 | 12.09 | 12.09 | 11.62 | 11.65 | 820,046 | -0.35(-2.92%) |
Aug 25, 2010 | 11.58 | 12.06 | 11.56 | 12.00 | 549,583 | +0.30(+2.56%) |
Aug 24, 2010 | 11.44 | 11.79 | 11.39 | 11.70 | 525,988 | +0.03(+0.26%) |
Aug 23, 2010 | 11.76 | 11.84 | 11.56 | 11.67 | 443,440 | -0.02(-0.17%) |
Aug 20, 2010 | 11.36 | 11.87 | 11.35 | 11.69 | 861,752 | +0.25(+2.19%) |
Aug 19, 2010 | 11.84 | 11.90 | 11.40 | 11.44 | 1,178,354 | -0.47(-3.95%) |
Aug 18, 2010 | 12.11 | 12.22 | 11.83 | 11.91 | 655,225 | -0.16(-1.33%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.91 | 12.07 | 491,416 | +0.06(+0.50%) |
Aug 16, 2010 | 11.94 | 12.24 | 11.85 | 12.01 | 534,547 | +0.04(+0.33%) |
Aug 13, 2010 | 12.05 | 12.32 | 11.89 | 11.97 | 341,949 | -0.17(-1.40%) |
Aug 12, 2010 | 11.82 | 12.32 | 11.70 | 12.14 | 424,071 | +0.15(+1.25%) |
Aug 11, 2010 | 12.32 | 12.50 | 11.90 | 11.99 | 641,345 | -0.65(-5.14%) |
Aug 10, 2010 | 12.60 | 12.81 | 12.36 | 12.64 | 419,786 | -0.13(-1.02%) |
Aug 09, 2010 | 12.40 | 12.81 | 12.25 | 12.77 | 465,309 | +0.50(+4.07%) |
Aug 06, 2010 | 12.03 | 12.35 | 11.81 | 12.27 | 343,821 | +0.07(+0.57%) |
Aug 05, 2010 | 12.65 | 12.74 | 12.14 | 12.20 | 403,777 | -0.55(-4.31%) |
Aug 04, 2010 | 12.65 | 12.93 | 12.63 | 12.75 | 495,536 | +0.15(+1.19%) |
Aug 03, 2010 | 12.43 | 12.82 | 12.42 | 12.60 | 451,378 | +0.14(+1.12%) |