Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.61 | 13.78 | 13.40 | 13.43 | 1,323,685 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.76 | 2,522,541 | +0.37(+2.73%) |
Oct 27, 2010 | 13.71 | 13.85 | 13.05 | 13.39 | 2,529,600 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.17 | 13.67 | 13.78 | 859,225 | +0.26(+1.95%) |
Oct 22, 2010 | 13.44 | 13.67 | 13.33 | 13.51 | 583,744 | +0.18(+1.34%) |
Oct 21, 2010 | 13.47 | 13.82 | 13.12 | 13.33 | 743,721 | -0.01(-0.06%) |
Oct 20, 2010 | 13.54 | 13.66 | 13.21 | 13.34 | 874,807 | -0.07(-0.51%) |
Oct 19, 2010 | 13.53 | 14.10 | 13.32 | 13.41 | 1,192,360 | -0.48(-3.43%) |
Oct 18, 2010 | 13.66 | 13.93 | 13.49 | 13.89 | 812,694 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.09 | 13.48 | 13.60 | 874,527 | -0.14(-0.99%) |
Oct 14, 2010 | 14.11 | 14.23 | 13.46 | 13.73 | 945,069 | -0.37(-2.59%) |
Oct 13, 2010 | 13.88 | 14.86 | 13.83 | 14.10 | 2,082,180 | +0.37(+2.66%) |
Oct 12, 2010 | 13.54 | 13.81 | 13.29 | 13.73 | 638,581 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.99 | 13.51 | 13.66 | 1,003,131 | +0.22(+1.64%) |
Oct 08, 2010 | 13.44 | 13.55 | 13.06 | 13.44 | 578,090 | +0.31(+2.40%) |
Oct 07, 2010 | 13.43 | 13.55 | 13.07 | 13.12 | 2,062 | -0.18(-1.34%) |
Oct 06, 2010 | 13.59 | 13.63 | 13.08 | 13.30 | 1,008,774 | -0.30(-2.19%) |
Oct 05, 2010 | 12.91 | 13.67 | 12.75 | 13.60 | 2,321,657 | +0.98(+7.74%) |
Oct 04, 2010 | 12.98 | 13.24 | 12.58 | 12.62 | 1,065,939 | -0.40(-3.07%) |
Oct 01, 2010 | 13.02 | 56.85 | 12.73 | 13.02 | 1,603,933 | +0.09(+0.70%) |
Sep 30, 2010 | 12.92 | 13.41 | 12.74 | 12.93 | 9,812 | +0.02(+0.15%) |
Sep 29, 2010 | 12.63 | 12.92 | 12.48 | 12.91 | 1,157,564 | +0.16(+1.27%) |
Sep 28, 2010 | 12.78 | 12.78 | 12.37 | 12.75 | 973 | +0.14(+1.08%) |
Sep 27, 2010 | 12.27 | 12.65 | 12.16 | 12.61 | 930,468 | +0.33(+2.70%) |
Sep 24, 2010 | 11.95 | 12.47 | 11.95 | 12.28 | 1,401,478 | +0.49(+4.18%) |
Sep 23, 2010 | 11.79 | 12.29 | 11.72 | 11.79 | 113,193 | -0.48(-3.88%) |
Sep 22, 2010 | 12.42 | 12.66 | 12.03 | 12.26 | 1,003,794 | -0.29(-2.30%) |
Sep 21, 2010 | 12.82 | 12.91 | 12.39 | 12.55 | 981,767 | -0.26(-2.05%) |
Sep 20, 2010 | 12.00 | 12.92 | 11.90 | 12.82 | 1,631,860 | +0.87(+7.25%) |
Sep 17, 2010 | 11.95 | 12.32 | 11.89 | 11.95 | 1,238,179 | -0.56(-4.48%) |
Sep 15, 2010 | 12.33 | 12.57 | 12.22 | 12.51 | 627,929 | +0.08(+0.62%) |
Sep 14, 2010 | 12.50 | 12.74 | 12.29 | 12.43 | 71,390 | -0.18(-1.41%) |
Sep 13, 2010 | 12.41 | 12.70 | 12.26 | 12.61 | 930,169 | +0.49(+4.06%) |
Sep 10, 2010 | 12.21 | 12.42 | 12.06 | 12.12 | 827,032 | -0.04(-0.35%) |
Sep 09, 2010 | 12.31 | 12.45 | 11.93 | 12.16 | 1,061,960 | +0.10(+0.85%) |
Sep 08, 2010 | 11.93 | 12.29 | 11.92 | 12.06 | 1,487,037 | +0.25(+2.08%) |
Sep 07, 2010 | 12.07 | 12.10 | 11.71 | 11.81 | 3,282 | -0.39(-3.20%) |
Sep 03, 2010 | 11.88 | 12.23 | 11.88 | 12.20 | 1,068,780 | +0.37(+3.16%) |
Sep 02, 2010 | 11.51 | 11.86 | 11.36 | 11.83 | 1,985 | +0.39(+3.41%) |
Sep 01, 2010 | 11.11 | 11.47 | 11.07 | 11.44 | 2,361,752 | +0.65(+6.06%) |
Aug 31, 2010 | 10.75 | 11.24 | 10.65 | 10.79 | 3,179 | -0.26(-2.38%) |
Aug 30, 2010 | 11.26 | 11.57 | 11.04 | 11.05 | 1,136,292 | -0.31(-2.69%) |
Aug 27, 2010 | 11.35 | 11.41 | 10.79 | 11.35 | 1,091,206 | +0.31(+2.85%) |
Aug 26, 2010 | 11.29 | 11.44 | 10.89 | 11.04 | 2,299 | -0.13(-1.14%) |
Aug 25, 2010 | 11.05 | 11.23 | 10.82 | 11.17 | 2,277 | -0.04(-0.38%) |
Aug 24, 2010 | 11.43 | 11.53 | 11.00 | 11.21 | 9,251 | -0.55(-4.69%) |
Aug 23, 2010 | 12.57 | 12.71 | 11.71 | 11.76 | 2,312,992 | -0.80(-6.36%) |
Aug 20, 2010 | 11.97 | 12.60 | 11.93 | 12.56 | 2,195,587 | +0.46(+3.79%) |
Aug 19, 2010 | 12.59 | 12.65 | 12.01 | 12.10 | 3,442 | -0.57(-4.49%) |
Aug 18, 2010 | 12.53 | 12.93 | 12.31 | 12.67 | 35,621 | +0.06(+0.47%) |
Aug 17, 2010 | 12.59 | 12.97 | 12.48 | 12.61 | 5,490 | +0.16(+1.30%) |
Aug 16, 2010 | 12.13 | 12.54 | 12.13 | 12.45 | 1,488,673 | -0.09(-0.74%) |
Aug 13, 2010 | 12.54 | 12.82 | 12.49 | 12.54 | 1,298,267 | -0.20(-1.60%) |
Aug 12, 2010 | 12.43 | 12.89 | 12.42 | 12.75 | 1,374 | -0.18(-1.38%) |
Aug 11, 2010 | 13.43 | 13.43 | 12.87 | 12.93 | 9,967 | -0.92(-6.63%) |
Aug 10, 2010 | 14.08 | 14.11 | 13.57 | 13.84 | 5,547 | -0.48(-3.38%) |
Aug 09, 2010 | 14.49 | 14.60 | 14.05 | 14.33 | 1,698,289 | +0.00(+0.00%) |
Aug 06, 2010 | 14.33 | 14.62 | 13.98 | 14.33 | 1,260,564 | -0.20(-1.34%) |
Aug 05, 2010 | 14.40 | 14.69 | 14.28 | 14.52 | 701,640 | -0.10(-0.70%) |
Aug 04, 2010 | 14.40 | 14.84 | 14.35 | 14.62 | 1,267,635 | +0.34(+2.38%) |
Aug 03, 2010 | 14.84 | 14.84 | 14.16 | 14.28 | 2,626,348 | -0.61(-4.11%) |