Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.59 | 14.80 | 14.49 | 14.52 | 2,699,310 | -0.14(-0.95%) |
Oct 28, 2010 | 14.65 | 14.72 | 14.16 | 14.65 | 4,306,227 | -0.15(-0.99%) |
Oct 27, 2010 | 14.81 | 14.97 | 14.63 | 14.80 | 4,070,919 | -0.50(-3.28%) |
Oct 25, 2010 | 15.23 | 15.43 | 15.21 | 15.30 | 1,826,428 | +0.20(+1.33%) |
Oct 22, 2010 | 15.02 | 15.17 | 14.95 | 15.10 | 2,025,498 | +0.11(+0.72%) |
Oct 21, 2010 | 14.87 | 15.06 | 14.84 | 14.99 | 2,317,633 | +0.12(+0.83%) |
Oct 20, 2010 | 14.54 | 15.03 | 14.52 | 14.87 | 2,616,709 | +0.32(+2.23%) |
Oct 19, 2010 | 14.52 | 14.65 | 14.44 | 14.55 | 2,350,471 | -0.38(-2.53%) |
Oct 18, 2010 | 14.71 | 14.96 | 14.70 | 14.93 | 1,120,023 | +0.05(+0.36%) |
Oct 15, 2010 | 14.67 | 14.89 | 14.62 | 14.87 | 2,781,857 | +0.36(+2.50%) |
Oct 14, 2010 | 14.49 | 14.54 | 14.41 | 14.51 | 1,448,673 | +0.11(+0.75%) |
Oct 13, 2010 | 14.52 | 14.53 | 14.38 | 14.40 | 2,695,371 | +0.02(+0.11%) |
Oct 12, 2010 | 14.38 | 14.45 | 14.13 | 14.38 | 3,326,252 | +0.28(+1.97%) |
Oct 11, 2010 | 13.78 | 14.25 | 13.77 | 14.11 | 2,954,988 | +0.52(+3.81%) |
Oct 08, 2010 | 13.41 | 13.66 | 13.36 | 13.59 | 4,317,675 | +0.40(+3.04%) |
Oct 07, 2010 | 13.54 | 13.54 | 13.19 | 13.19 | 3,299,850 | -0.25(-1.90%) |
Oct 06, 2010 | 13.56 | 13.57 | 13.32 | 13.44 | 3,308,168 | +0.02(+0.11%) |
Oct 05, 2010 | 13.39 | 13.53 | 13.28 | 13.43 | 3,233,005 | +0.29(+2.17%) |
Oct 04, 2010 | 13.30 | 13.35 | 13.06 | 13.14 | 2,057,123 | -0.26(-1.96%) |
Oct 01, 2010 | 13.48 | 13.57 | 13.37 | 13.40 | 2,246,813 | -0.05(-0.40%) |
Sep 30, 2010 | 13.23 | 13.66 | 13.21 | 13.46 | 5,241,425 | +0.45(+3.47%) |
Sep 29, 2010 | 12.67 | 13.28 | 12.66 | 13.01 | 4,740,292 | +0.34(+2.71%) |
Sep 28, 2010 | 12.66 | 12.71 | 12.40 | 12.66 | 2,653,374 | +0.36(+2.95%) |
Sep 27, 2010 | 12.34 | 12.38 | 12.27 | 12.30 | 828,017 | -0.01(-0.06%) |
Sep 24, 2010 | 12.14 | 12.33 | 12.10 | 12.31 | 994,772 | +0.33(+2.77%) |
Sep 23, 2010 | 12.00 | 12.14 | 11.90 | 11.98 | 1,185,575 | -0.19(-1.52%) |
Sep 22, 2010 | 12.28 | 12.32 | 12.10 | 12.16 | 1,525,370 | -0.04(-0.32%) |
Sep 21, 2010 | 12.11 | 12.26 | 12.06 | 12.20 | 985,982 | +0.08(+0.70%) |
Sep 20, 2010 | 11.97 | 12.16 | 11.95 | 12.11 | 1,465,163 | +0.23(+1.95%) |
Sep 17, 2010 | 11.91 | 11.98 | 11.79 | 11.88 | 2,380,076 | -0.33(-2.72%) |
Sep 15, 2010 | 12.15 | 12.26 | 12.10 | 12.22 | 1,726,558 | -0.40(-3.18%) |
Sep 14, 2010 | 12.64 | 12.72 | 12.51 | 12.62 | 2,477,085 | +0.19(+1.55%) |
Sep 13, 2010 | 12.26 | 12.45 | 12.25 | 12.42 | 2,060,964 | +0.45(+3.74%) |
Sep 10, 2010 | 12.21 | 12.21 | 11.91 | 11.98 | 4,000,737 | -0.23(-1.90%) |
Sep 09, 2010 | 12.45 | 12.45 | 12.17 | 12.21 | 1,861,930 | -0.14(-1.13%) |
Sep 08, 2010 | 12.36 | 12.49 | 12.30 | 12.35 | 1,317,869 | +0.14(+1.14%) |
Sep 07, 2010 | 12.25 | 12.31 | 12.16 | 12.21 | 888,734 | +0.07(+0.57%) |
Sep 03, 2010 | 12.12 | 12.20 | 12.09 | 12.14 | 1,266,463 | -0.05(-0.38%) |
Sep 02, 2010 | 11.95 | 12.18 | 11.89 | 12.18 | 1,478,061 | +0.39(+3.27%) |
Sep 01, 2010 | 11.65 | 11.91 | 11.61 | 11.80 | 1,728,309 | +0.42(+3.66%) |
Aug 31, 2010 | 11.40 | 11.54 | 11.33 | 11.38 | 2,052,783 | +0.07(+0.61%) |
Aug 30, 2010 | 11.40 | 11.52 | 11.31 | 11.31 | 1,213,173 | -0.09(-0.81%) |
Aug 27, 2010 | 11.55 | 11.59 | 11.26 | 11.40 | 2,131,740 | -0.04(-0.34%) |
Aug 26, 2010 | 11.57 | 11.64 | 11.41 | 11.44 | 859,729 | -0.09(-0.80%) |
Aug 25, 2010 | 11.44 | 11.58 | 11.37 | 11.54 | 820,837 | -0.02(-0.13%) |
Aug 24, 2010 | 11.59 | 11.70 | 11.47 | 11.55 | 1,008,762 | -0.12(-1.06%) |
Aug 23, 2010 | 11.84 | 11.97 | 11.67 | 11.67 | 1,014,938 | -0.15(-1.24%) |
Aug 20, 2010 | 11.84 | 11.86 | 11.70 | 11.82 | 1,143,485 | -0.16(-1.35%) |
Aug 19, 2010 | 12.09 | 12.12 | 11.87 | 11.98 | 1,740,820 | +0.05(+0.45%) |
Aug 18, 2010 | 11.93 | 12.04 | 11.77 | 11.93 | 919,354 | -0.02(-0.19%) |
Aug 17, 2010 | 12.00 | 12.10 | 11.91 | 11.95 | 1,486,681 | +0.07(+0.58%) |
Aug 16, 2010 | 11.75 | 11.98 | 11.74 | 11.88 | 1,166,742 | +0.19(+1.65%) |
Aug 13, 2010 | 11.78 | 11.84 | 11.64 | 11.69 | 1,422,115 | -0.15(-1.24%) |
Aug 12, 2010 | 11.76 | 11.88 | 11.71 | 11.84 | 1,503,697 | -0.08(-0.65%) |
Aug 11, 2010 | 12.25 | 12.27 | 11.84 | 11.91 | 3,628,325 | -0.86(-6.71%) |
Aug 10, 2010 | 12.47 | 12.90 | 12.44 | 12.77 | 2,903,939 | +0.06(+0.49%) |
Aug 09, 2010 | 12.66 | 12.73 | 12.62 | 12.71 | 674,040 | -0.02(-0.12%) |
Aug 06, 2010 | 12.57 | 12.73 | 12.48 | 12.72 | 1,681,695 | +0.12(+0.92%) |
Aug 05, 2010 | 12.48 | 12.71 | 12.42 | 12.61 | 1,421,722 | -0.05(-0.37%) |
Aug 04, 2010 | 12.50 | 12.66 | 12.48 | 12.66 | 1,451,097 | +0.14(+1.11%) |
Aug 03, 2010 | 12.50 | 12.53 | 12.38 | 12.52 | 1,392,285 | -0.02(-0.12%) |