Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.55 | 13.62 | 13.25 | 13.28 | 91,750,488 | -0.28(-2.05%) |
Oct 28, 2010 | 13.44 | 13.60 | 13.26 | 13.56 | 107,427,368 | +0.19(+1.39%) |
Oct 27, 2010 | 13.20 | 13.38 | 13.12 | 13.37 | 72,678,568 | +0.21(+1.61%) |
Oct 25, 2010 | 13.21 | 13.25 | 13.12 | 13.16 | 69,052,832 | +0.02(+0.18%) |
Oct 22, 2010 | 13.11 | 13.20 | 13.08 | 13.14 | 75,687,160 | +0.05(+0.38%) |
Oct 21, 2010 | 13.08 | 13.15 | 12.96 | 13.09 | 112,080,448 | +0.08(+0.61%) |
Oct 20, 2010 | 12.78 | 13.10 | 12.78 | 13.01 | 128,127,544 | +0.28(+2.24%) |
Oct 19, 2010 | 12.59 | 12.84 | 12.52 | 12.72 | 128,874,240 | +0.01(+0.10%) |
Oct 18, 2010 | 12.76 | 12.80 | 12.57 | 12.71 | 83,037,984 | -0.09(-0.67%) |
Oct 15, 2010 | 12.88 | 12.90 | 12.72 | 12.80 | 96,698,544 | +0.00(+0.00%) |
Oct 14, 2010 | 12.79 | 12.89 | 12.72 | 12.80 | 89,366,320 | +0.05(+0.42%) |
Oct 13, 2010 | 13.23 | 13.27 | 12.69 | 12.74 | 260,872,736 | -0.35(-2.68%) |
Oct 12, 2010 | 13.02 | 13.12 | 12.88 | 13.10 | 142,086,816 | +0.14(+1.07%) |
Oct 11, 2010 | 12.98 | 13.08 | 12.94 | 12.96 | 79,566,384 | +0.03(+0.20%) |
Oct 08, 2010 | 12.85 | 12.97 | 12.72 | 12.93 | 70,241,000 | +0.08(+0.62%) |
Oct 07, 2010 | 12.83 | 12.94 | 12.72 | 12.85 | 78,130,000 | +0.06(+0.47%) |
Oct 06, 2010 | 12.72 | 12.83 | 12.67 | 12.79 | 82,938,224 | +0.11(+0.84%) |
Oct 05, 2010 | 12.64 | 12.78 | 12.61 | 12.68 | 92,055,392 | +0.19(+1.48%) |
Oct 04, 2010 | 12.75 | 12.78 | 12.43 | 12.50 | 101,261,608 | -0.30(-2.33%) |
Oct 01, 2010 | 12.90 | 13.48 | 12.51 | 12.80 | 62,312,432 | +0.08(+0.63%) |
Sep 30, 2010 | 12.81 | 12.98 | 12.66 | 12.72 | 113,776,288 | -0.03(-0.21%) |
Sep 29, 2010 | 12.90 | 13.00 | 12.66 | 12.74 | 94,320,400 | -0.18(-1.36%) |
Sep 28, 2010 | 12.79 | 12.96 | 12.65 | 12.92 | 92,199,072 | +0.18(+1.40%) |
Sep 27, 2010 | 12.85 | 12.87 | 12.70 | 12.74 | 77,152,608 | -0.12(-0.97%) |
Sep 24, 2010 | 12.74 | 12.88 | 12.70 | 12.87 | 84,164,224 | +0.29(+2.33%) |
Sep 23, 2010 | 12.49 | 12.79 | 12.42 | 12.57 | 78,402,824 | -0.02(-0.16%) |
Sep 22, 2010 | 12.61 | 12.75 | 12.51 | 12.59 | 92,884,328 | -0.09(-0.68%) |
Sep 21, 2010 | 12.51 | 12.76 | 12.48 | 12.68 | 104,367,072 | +0.14(+1.11%) |
Sep 20, 2010 | 12.51 | 12.56 | 12.38 | 12.54 | 67,854,456 | +0.08(+0.64%) |
Sep 17, 2010 | 12.61 | 12.64 | 12.37 | 12.46 | 106,337,472 | +0.06(+0.48%) |
Sep 15, 2010 | 12.41 | 12.43 | 12.28 | 12.40 | 84,659,768 | -0.01(-0.11%) |
Sep 14, 2010 | 12.27 | 12.45 | 12.15 | 12.41 | 97,294,256 | +0.12(+0.98%) |
Sep 13, 2010 | 12.07 | 12.29 | 12.06 | 12.29 | 111,277,704 | +0.39(+3.27%) |
Sep 10, 2010 | 11.89 | 11.99 | 11.82 | 11.90 | 103,903,264 | -0.02(-0.17%) |
Sep 09, 2010 | 11.96 | 11.98 | 11.88 | 11.92 | 98,070,928 | +0.07(+0.56%) |
Sep 08, 2010 | 11.95 | 11.96 | 11.76 | 11.86 | 153,559,376 | -0.15(-1.21%) |
Sep 07, 2010 | 12.16 | 12.19 | 11.96 | 12.00 | 88,465,040 | -0.21(-1.68%) |
Sep 03, 2010 | 12.27 | 12.31 | 12.06 | 12.21 | 89,287,960 | +0.10(+0.82%) |
Sep 02, 2010 | 12.08 | 12.14 | 11.98 | 12.11 | 80,261,736 | +0.09(+0.77%) |
Sep 01, 2010 | 11.88 | 12.10 | 11.85 | 12.02 | 110,972,224 | +0.31(+2.69%) |
Aug 31, 2010 | 11.84 | 11.87 | 11.66 | 11.70 | 168,436,800 | -0.20(-1.64%) |
Aug 30, 2010 | 12.09 | 12.13 | 11.88 | 11.90 | 111,086,368 | -0.27(-2.23%) |
Aug 27, 2010 | 12.08 | 12.27 | 11.80 | 12.17 | 204,117,456 | +0.13(+1.04%) |
Aug 26, 2010 | 12.32 | 12.33 | 12.00 | 12.04 | 104,965,968 | -0.20(-1.62%) |
Aug 25, 2010 | 12.10 | 12.31 | 12.04 | 12.24 | 94,611,472 | +0.05(+0.41%) |
Aug 24, 2010 | 12.29 | 12.37 | 12.18 | 12.19 | 113,334,760 | -0.20(-1.58%) |
Aug 23, 2010 | 12.53 | 12.57 | 12.32 | 12.39 | 108,596,384 | -0.14(-1.11%) |
Aug 20, 2010 | 12.53 | 12.59 | 12.43 | 12.53 | 143,684,032 | +0.01(+0.05%) |
Aug 19, 2010 | 12.57 | 12.67 | 12.46 | 12.52 | 241,179,936 | -0.46(-3.52%) |
Aug 18, 2010 | 12.94 | 13.10 | 12.90 | 12.98 | 85,033,784 | +0.04(+0.31%) |
Aug 17, 2010 | 13.06 | 13.16 | 12.92 | 12.94 | 91,743,304 | +0.04(+0.31%) |
Aug 16, 2010 | 12.68 | 12.96 | 12.66 | 12.90 | 73,455,776 | +0.21(+1.67%) |
Aug 13, 2010 | 12.80 | 12.91 | 12.68 | 12.68 | 86,633,320 | -0.20(-1.54%) |
Aug 12, 2010 | 12.70 | 13.07 | 12.64 | 12.88 | 130,687,560 | +0.02(+0.13%) |
Aug 11, 2010 | 12.94 | 12.97 | 12.78 | 12.87 | 149,461,216 | -0.26(-1.99%) |
Aug 10, 2010 | 13.32 | 13.36 | 13.05 | 13.13 | 205,668,016 | -0.55(-4.02%) |
Aug 09, 2010 | 13.77 | 13.77 | 13.52 | 13.68 | 69,549,816 | +0.00(+0.00%) |
Aug 06, 2010 | 13.55 | 13.78 | 13.52 | 13.68 | 76,743,248 | -0.01(-0.10%) |
Aug 05, 2010 | 13.67 | 13.77 | 13.55 | 13.69 | 67,435,112 | -0.04(-0.29%) |
Aug 04, 2010 | 13.78 | 13.82 | 13.55 | 13.73 | 129,267,800 | +0.01(+0.09%) |
Aug 03, 2010 | 13.81 | 13.82 | 13.61 | 13.72 | 92,633,720 | -0.18(-1.32%) |