Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.72 | 13.81 | 13.61 | 13.64 | 6,510,350 | -0.10(-0.72%) |
Oct 28, 2010 | 13.68 | 13.75 | 13.50 | 13.73 | 7,922,772 | +0.15(+1.12%) |
Oct 27, 2010 | 13.90 | 13.90 | 13.37 | 13.58 | 10,795,200 | -0.38(-2.75%) |
Oct 25, 2010 | 14.18 | 14.18 | 13.95 | 13.97 | 5,035,738 | -0.12(-0.87%) |
Oct 22, 2010 | 14.00 | 14.15 | 13.94 | 14.09 | 5,639,974 | +0.13(+0.95%) |
Oct 21, 2010 | 13.87 | 14.63 | 13.69 | 13.96 | 13,932,773 | -0.37(-2.60%) |
Oct 20, 2010 | 14.12 | 14.37 | 14.07 | 14.33 | 10,877,759 | +0.30(+2.16%) |
Oct 19, 2010 | 14.00 | 14.16 | 13.93 | 14.02 | 5,250,188 | -0.16(-1.11%) |
Oct 18, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 4,107,287 | +0.10(+0.70%) |
Oct 15, 2010 | 14.21 | 14.21 | 13.99 | 14.08 | 4,307,124 | +0.00(+0.03%) |
Oct 14, 2010 | 13.86 | 14.11 | 13.86 | 14.08 | 5,413,815 | +0.21(+1.54%) |
Oct 13, 2010 | 14.01 | 14.03 | 13.85 | 13.87 | 4,672,426 | -0.04(-0.27%) |
Oct 12, 2010 | 13.93 | 13.95 | 13.73 | 13.90 | 5,082,697 | -0.06(-0.43%) |
Oct 11, 2010 | 13.77 | 14.03 | 13.77 | 13.96 | 4,917,916 | +0.15(+1.08%) |
Oct 08, 2010 | 13.82 | 13.88 | 13.45 | 13.82 | 4,347,057 | +0.30(+2.26%) |
Oct 07, 2010 | 13.56 | 13.58 | 13.43 | 13.51 | 3,805,786 | +0.03(+0.19%) |
Oct 06, 2010 | 13.52 | 13.56 | 13.39 | 13.48 | 3,669,969 | -0.05(-0.35%) |
Oct 05, 2010 | 13.37 | 13.58 | 13.27 | 13.53 | 5,559,710 | +0.29(+2.21%) |
Oct 04, 2010 | 13.24 | 13.36 | 13.17 | 13.24 | 5,350,778 | -0.00(-0.01%) |
Oct 01, 2010 | 13.24 | 13.41 | 13.17 | 13.24 | 4,659,046 | -0.03(-0.25%) |
Sep 30, 2010 | 13.27 | 13.42 | 13.16 | 13.27 | 25,637 | +0.03(+0.21%) |
Sep 29, 2010 | 13.16 | 13.32 | 13.11 | 13.25 | 4,105,712 | +0.02(+0.16%) |
Sep 28, 2010 | 13.05 | 13.25 | 12.86 | 13.22 | 3,765,816 | +0.17(+1.32%) |
Sep 27, 2010 | 12.98 | 13.10 | 12.90 | 13.05 | 4,490,077 | +0.11(+0.82%) |
Sep 24, 2010 | 12.83 | 12.95 | 12.83 | 12.95 | 4,859,670 | +0.28(+2.21%) |
Sep 23, 2010 | 12.67 | 12.77 | 12.62 | 12.67 | 3,484,617 | -0.10(-0.81%) |
Sep 22, 2010 | 12.89 | 12.95 | 12.70 | 12.77 | 4,693,473 | -0.08(-0.64%) |
Sep 21, 2010 | 12.94 | 12.95 | 12.79 | 12.85 | 5,166,214 | -0.08(-0.61%) |
Sep 20, 2010 | 12.75 | 12.94 | 12.74 | 12.93 | 3,674,113 | +0.24(+1.86%) |
Sep 17, 2010 | 12.69 | 12.81 | 12.65 | 12.69 | 4,904,059 | -0.09(-0.72%) |
Sep 15, 2010 | 12.60 | 12.80 | 12.58 | 12.78 | 3,891,823 | +0.14(+1.10%) |
Sep 14, 2010 | 12.47 | 12.69 | 12.45 | 12.65 | 3,968,876 | +0.16(+1.29%) |
Sep 13, 2010 | 12.46 | 12.56 | 12.41 | 12.48 | 3,473,696 | +0.11(+0.93%) |
Sep 10, 2010 | 12.36 | 12.42 | 12.27 | 12.37 | 3,073,558 | +0.07(+0.59%) |
Sep 09, 2010 | 12.45 | 12.51 | 12.26 | 12.30 | 2,742,110 | -0.00(-0.03%) |
Sep 08, 2010 | 12.23 | 12.42 | 12.19 | 12.30 | 5,474,375 | +0.14(+1.16%) |
Sep 07, 2010 | 12.25 | 12.29 | 12.15 | 12.16 | 4,700,915 | -0.12(-0.99%) |
Sep 03, 2010 | 12.23 | 12.30 | 12.10 | 12.28 | 6,077,768 | +0.21(+1.76%) |
Sep 02, 2010 | 11.91 | 12.11 | 11.91 | 12.07 | 1,150 | +0.17(+1.39%) |
Sep 01, 2010 | 11.64 | 11.99 | 11.64 | 11.90 | 6,941,371 | +0.45(+3.93%) |
Aug 31, 2010 | 11.45 | 11.68 | 11.39 | 11.45 | 63,903 | -0.39(-3.29%) |
Aug 30, 2010 | 12.00 | 12.13 | 11.84 | 11.84 | 4,811,653 | -0.16(-1.35%) |
Aug 27, 2010 | 11.98 | 12.04 | 11.78 | 12.01 | 6,148,465 | +0.11(+0.94%) |
Aug 26, 2010 | 12.17 | 12.19 | 11.88 | 11.89 | 5,067,644 | -0.25(-2.03%) |
Aug 25, 2010 | 12.02 | 12.15 | 11.86 | 12.14 | 4,716,693 | +0.04(+0.31%) |
Aug 24, 2010 | 12.08 | 12.18 | 11.91 | 12.10 | 719 | -0.13(-1.09%) |
Aug 23, 2010 | 12.30 | 12.46 | 12.23 | 12.24 | 7,892,569 | -0.04(-0.32%) |
Aug 20, 2010 | 12.26 | 12.31 | 12.14 | 12.28 | 5,884,881 | -0.06(-0.53%) |
Aug 19, 2010 | 12.58 | 12.58 | 12.29 | 12.34 | 719 | -0.28(-2.21%) |
Aug 18, 2010 | 12.62 | 12.71 | 12.49 | 12.62 | 5,719,531 | -0.03(-0.21%) |
Aug 17, 2010 | 12.57 | 12.75 | 12.49 | 12.65 | 2,691,037 | +0.20(+1.58%) |
Aug 16, 2010 | 12.39 | 12.51 | 12.23 | 12.45 | 2,846,529 | +0.02(+0.13%) |
Aug 13, 2010 | 12.43 | 12.56 | 12.43 | 12.43 | 2,999,849 | -0.10(-0.78%) |
Aug 12, 2010 | 12.51 | 12.56 | 12.39 | 12.53 | 5,111,771 | -0.12(-0.96%) |
Aug 11, 2010 | 12.84 | 12.85 | 12.56 | 12.65 | 5,125,364 | -0.32(-2.47%) |
Aug 10, 2010 | 12.97 | 13.09 | 12.83 | 12.97 | 1,230 | -0.11(-0.83%) |
Aug 09, 2010 | 13.19 | 13.20 | 13.05 | 13.08 | 4,129,479 | -0.01(-0.10%) |
Aug 06, 2010 | 13.10 | 13.16 | 12.92 | 13.10 | 4,612,145 | -0.03(-0.26%) |
Aug 05, 2010 | 13.06 | 13.16 | 12.96 | 13.13 | 3,162,959 | -0.05(-0.38%) |
Aug 04, 2010 | 12.97 | 13.20 | 12.96 | 13.18 | 3,402,188 | +0.26(+2.04%) |
Aug 03, 2010 | 13.05 | 13.10 | 12.89 | 12.92 | 3,413,264 | -0.23(-1.75%) |