Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.57 | 14.68 | 14.56 | 14.60 | 13,909,074 | -0.07(-0.48%) |
Oct 28, 2010 | 14.56 | 14.71 | 14.53 | 14.66 | 18,141,048 | +0.15(+1.01%) |
Oct 27, 2010 | 14.43 | 14.64 | 14.35 | 14.52 | 20,780,032 | -0.03(-0.20%) |
Oct 25, 2010 | 14.48 | 14.65 | 14.45 | 14.55 | 27,546,210 | +0.16(+1.10%) |
Oct 22, 2010 | 14.39 | 14.39 | 14.23 | 14.39 | 19,871,342 | +0.00(+0.03%) |
Oct 21, 2010 | 14.16 | 14.39 | 14.16 | 14.39 | 34,341,948 | +0.26(+1.85%) |
Oct 20, 2010 | 13.79 | 14.44 | 13.72 | 14.12 | 54,750,084 | +0.61(+4.52%) |
Oct 19, 2010 | 13.80 | 13.85 | 13.43 | 13.51 | 31,386,206 | -0.30(-2.16%) |
Oct 18, 2010 | 13.95 | 13.98 | 13.80 | 13.81 | 23,190,944 | -0.07(-0.50%) |
Oct 15, 2010 | 13.69 | 13.92 | 13.61 | 13.88 | 37,530,740 | +0.35(+2.56%) |
Oct 14, 2010 | 13.55 | 13.68 | 13.49 | 13.54 | 23,834,768 | +0.04(+0.30%) |
Oct 13, 2010 | 13.35 | 13.53 | 13.32 | 13.49 | 18,322,660 | +0.21(+1.58%) |
Oct 12, 2010 | 13.23 | 13.35 | 13.14 | 13.29 | 21,145,932 | -0.04(-0.28%) |
Oct 11, 2010 | 13.35 | 13.40 | 13.27 | 13.32 | 15,002,932 | -0.04(-0.33%) |
Oct 08, 2010 | 13.32 | 13.43 | 13.22 | 13.37 | 17,275,458 | +0.03(+0.19%) |
Oct 07, 2010 | 13.19 | 13.36 | 13.14 | 13.34 | 15,940,640 | +0.19(+1.43%) |
Oct 06, 2010 | 13.25 | 13.28 | 13.03 | 13.15 | 23,000,520 | -0.10(-0.75%) |
Oct 05, 2010 | 13.16 | 13.32 | 13.09 | 13.25 | 25,133,298 | +0.24(+1.87%) |
Oct 04, 2010 | 13.13 | 13.21 | 12.97 | 13.01 | 21,485,322 | -0.15(-1.12%) |
Oct 01, 2010 | 13.17 | 13.33 | 13.08 | 13.16 | 18,902,458 | +0.06(+0.42%) |
Sep 30, 2010 | 13.19 | 13.36 | 13.06 | 13.10 | 27,133,246 | -0.10(-0.73%) |
Sep 29, 2010 | 13.23 | 13.23 | 13.09 | 13.20 | 20,918,638 | -0.10(-0.75%) |
Sep 28, 2010 | 13.19 | 13.45 | 13.14 | 13.30 | 27,201,998 | +0.10(+0.78%) |
Sep 27, 2010 | 13.40 | 13.41 | 13.18 | 13.19 | 14,353,878 | -0.25(-1.89%) |
Sep 24, 2010 | 13.38 | 13.52 | 13.25 | 13.45 | 20,870,004 | +0.28(+2.15%) |
Sep 23, 2010 | 13.20 | 13.33 | 13.13 | 13.16 | 23,758,448 | -0.08(-0.64%) |
Sep 22, 2010 | 13.19 | 13.43 | 13.19 | 13.25 | 26,729,586 | +0.04(+0.31%) |
Sep 21, 2010 | 13.06 | 13.23 | 12.94 | 13.21 | 25,900,858 | +0.11(+0.87%) |
Sep 20, 2010 | 12.71 | 13.13 | 12.71 | 13.09 | 30,352,182 | +0.38(+2.97%) |
Sep 17, 2010 | 12.88 | 12.91 | 12.67 | 12.72 | 38,437,200 | -0.10(-0.80%) |
Sep 15, 2010 | 12.72 | 12.84 | 12.61 | 12.82 | 15,138,986 | +0.12(+0.96%) |
Sep 14, 2010 | 12.59 | 12.73 | 12.59 | 12.70 | 19,907,154 | +0.04(+0.35%) |
Sep 13, 2010 | 12.74 | 12.74 | 12.56 | 12.65 | 19,816,378 | +0.00(+0.00%) |
Sep 10, 2010 | 12.58 | 12.72 | 12.50 | 12.65 | 20,252,798 | +0.13(+1.00%) |
Sep 09, 2010 | 12.55 | 12.56 | 12.43 | 12.53 | 14,508,986 | +0.05(+0.41%) |
Sep 08, 2010 | 12.25 | 12.50 | 12.25 | 12.48 | 20,265,524 | +0.25(+2.05%) |
Sep 07, 2010 | 12.51 | 12.51 | 12.19 | 12.23 | 21,294,014 | -0.29(-2.32%) |
Sep 03, 2010 | 12.36 | 12.53 | 12.26 | 12.52 | 30,393,134 | +0.32(+2.62%) |
Sep 02, 2010 | 12.10 | 12.30 | 12.04 | 12.20 | 22,120,422 | +0.05(+0.39%) |
Sep 01, 2010 | 11.81 | 12.16 | 11.79 | 12.15 | 41,579,748 | +0.44(+3.74%) |
Aug 31, 2010 | 11.89 | 11.96 | 11.68 | 11.71 | 52,191,576 | -0.22(-1.82%) |
Aug 30, 2010 | 11.90 | 12.03 | 11.84 | 11.93 | 33,859,196 | -0.04(-0.31%) |
Aug 27, 2010 | 11.85 | 11.99 | 11.70 | 11.96 | 39,953,984 | +0.17(+1.40%) |
Aug 26, 2010 | 12.11 | 12.12 | 11.74 | 11.80 | 44,717,220 | -0.28(-2.28%) |
Aug 25, 2010 | 11.82 | 12.08 | 11.78 | 12.07 | 34,446,448 | +0.27(+2.27%) |
Aug 24, 2010 | 11.96 | 12.02 | 11.81 | 11.81 | 43,138,572 | -0.28(-2.31%) |
Aug 23, 2010 | 12.12 | 12.19 | 12.06 | 12.09 | 26,242,178 | +0.08(+0.64%) |
Aug 20, 2010 | 12.17 | 12.19 | 11.92 | 12.01 | 34,986,236 | -0.18(-1.48%) |
Aug 19, 2010 | 12.37 | 12.39 | 12.13 | 12.19 | 37,621,216 | -0.23(-1.88%) |
Aug 18, 2010 | 12.51 | 12.56 | 12.41 | 12.42 | 54,671,564 | -0.14(-1.14%) |
Aug 17, 2010 | 12.52 | 12.73 | 12.42 | 12.57 | 27,704,880 | +0.11(+0.87%) |
Aug 16, 2010 | 12.60 | 12.63 | 12.40 | 12.46 | 29,122,566 | -0.17(-1.31%) |
Aug 13, 2010 | 12.69 | 12.84 | 12.62 | 12.62 | 21,828,408 | -0.13(-1.01%) |
Aug 12, 2010 | 12.54 | 12.81 | 12.51 | 12.75 | 24,780,362 | +0.04(+0.29%) |
Aug 11, 2010 | 12.97 | 13.02 | 12.68 | 12.71 | 31,856,926 | -0.45(-3.44%) |
Aug 10, 2010 | 13.09 | 13.29 | 13.01 | 13.17 | 27,204,860 | +0.01(+0.08%) |
Aug 09, 2010 | 13.25 | 13.26 | 13.10 | 13.16 | 23,745,344 | -0.02(-0.17%) |
Aug 06, 2010 | 13.13 | 13.20 | 12.99 | 13.18 | 30,722,042 | +0.03(+0.25%) |
Aug 05, 2010 | 12.90 | 13.29 | 12.85 | 13.15 | 40,533,320 | +0.19(+1.45%) |
Aug 04, 2010 | 12.76 | 12.99 | 12.66 | 12.96 | 31,839,460 | +0.27(+2.15%) |
Aug 03, 2010 | 12.65 | 12.80 | 12.60 | 12.69 | 21,291,862 | +0.01(+0.06%) |