Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.96 | 13.11 | 12.83 | 12.83 | 20,611,474 | -0.15(-1.14%) |
Oct 28, 2010 | 13.07 | 13.16 | 12.85 | 12.98 | 15,029,345 | +0.04(+0.33%) |
Oct 27, 2010 | 12.85 | 13.04 | 12.77 | 12.94 | 11,856,859 | -0.20(-1.50%) |
Oct 25, 2010 | 13.16 | 13.29 | 13.07 | 13.14 | 9,365,967 | +0.08(+0.59%) |
Oct 22, 2010 | 13.05 | 13.10 | 12.96 | 13.06 | 7,973,964 | +0.05(+0.38%) |
Oct 21, 2010 | 13.10 | 13.14 | 12.81 | 13.01 | 11,529,071 | -0.01(-0.05%) |
Oct 20, 2010 | 12.86 | 13.13 | 12.82 | 13.02 | 12,443,981 | +0.18(+1.37%) |
Oct 19, 2010 | 13.02 | 13.04 | 12.70 | 12.84 | 16,511,119 | -0.40(-3.02%) |
Oct 18, 2010 | 13.16 | 13.25 | 13.04 | 13.24 | 12,904,137 | +0.06(+0.43%) |
Oct 15, 2010 | 13.02 | 13.22 | 12.98 | 13.18 | 15,403,835 | +0.27(+2.12%) |
Oct 14, 2010 | 13.07 | 13.16 | 12.83 | 12.91 | 11,992,416 | -0.22(-1.66%) |
Oct 13, 2010 | 13.03 | 13.31 | 13.02 | 13.13 | 14,572,922 | +0.18(+1.35%) |
Oct 12, 2010 | 12.84 | 13.02 | 12.75 | 12.95 | 10,589,371 | +0.10(+0.76%) |
Oct 11, 2010 | 13.00 | 13.01 | 12.81 | 12.85 | 10,428,508 | -0.04(-0.33%) |
Oct 08, 2010 | 12.90 | 12.94 | 12.74 | 12.90 | 12,661,719 | +0.11(+0.82%) |
Oct 07, 2010 | 12.93 | 12.93 | 12.52 | 12.79 | 19,836,458 | -0.10(-0.76%) |
Oct 06, 2010 | 12.95 | 13.11 | 12.69 | 12.89 | 16,139,620 | -0.10(-0.80%) |
Oct 05, 2010 | 12.76 | 13.04 | 12.71 | 12.99 | 32,488 | +0.41(+3.29%) |
Oct 04, 2010 | 12.77 | 12.85 | 12.45 | 12.58 | 14,122,048 | -0.22(-1.70%) |
Oct 01, 2010 | 12.80 | 12.99 | 12.66 | 12.80 | 13,294,320 | -0.04(-0.29%) |
Sep 30, 2010 | 13.01 | 13.09 | 12.71 | 12.84 | 64,310 | -0.07(-0.53%) |
Sep 29, 2010 | 12.87 | 13.18 | 12.83 | 12.90 | 50,368 | +0.08(+0.60%) |
Sep 28, 2010 | 12.48 | 12.85 | 12.40 | 12.83 | 30,799 | +0.36(+2.87%) |
Sep 27, 2010 | 12.45 | 12.61 | 12.34 | 12.47 | 13,558,384 | +0.01(+0.06%) |
Sep 24, 2010 | 12.43 | 12.52 | 12.36 | 12.46 | 14,857,829 | +0.25(+2.01%) |
Sep 23, 2010 | 12.22 | 12.52 | 11.90 | 12.22 | 23,737,938 | +0.17(+1.40%) |
Sep 22, 2010 | 12.13 | 12.22 | 11.96 | 12.05 | 26,089,366 | -0.32(-2.56%) |
Sep 21, 2010 | 12.44 | 12.62 | 12.27 | 12.36 | 26,737,330 | +0.00(+0.00%) |
Sep 20, 2010 | 11.96 | 12.39 | 11.94 | 12.36 | 18,023,230 | +0.43(+3.59%) |
Sep 17, 2010 | 11.94 | 12.12 | 11.86 | 11.94 | 18,786,416 | -0.10(-0.82%) |
Sep 15, 2010 | 12.30 | 12.36 | 11.90 | 12.03 | 28,612,908 | -0.33(-2.67%) |
Sep 14, 2010 | 11.96 | 12.56 | 11.96 | 12.36 | 99,909 | +0.56(+4.76%) |
Sep 13, 2010 | 11.39 | 11.81 | 11.37 | 11.80 | 32,071,372 | +0.51(+4.54%) |
Sep 10, 2010 | 11.51 | 11.53 | 11.20 | 11.29 | 19,368,492 | -0.15(-1.35%) |
Sep 09, 2010 | 11.89 | 11.93 | 11.44 | 11.44 | 1,139 | -0.28(-2.40%) |
Sep 08, 2010 | 11.84 | 11.86 | 11.68 | 11.72 | 4,877 | -0.11(-0.89%) |
Sep 07, 2010 | 11.75 | 11.89 | 11.73 | 11.83 | 5,085 | +0.03(+0.24%) |
Sep 03, 2010 | 11.75 | 11.83 | 11.56 | 11.80 | 18,902,998 | +0.25(+2.19%) |
Sep 02, 2010 | 11.42 | 11.69 | 11.39 | 11.55 | 1,713 | +0.09(+0.80%) |
Sep 01, 2010 | 11.25 | 11.58 | 11.13 | 11.46 | 19,902,112 | +0.45(+4.09%) |
Aug 31, 2010 | 10.96 | 11.27 | 10.95 | 11.01 | 61,042 | -0.23(-2.04%) |
Aug 30, 2010 | 11.23 | 11.40 | 11.19 | 11.24 | 20,013,574 | +0.02(+0.16%) |
Aug 27, 2010 | 11.22 | 11.27 | 10.85 | 11.22 | 20,890,150 | +0.12(+1.08%) |
Aug 26, 2010 | 11.42 | 11.49 | 10.99 | 11.10 | 26,364,116 | -0.22(-1.98%) |
Aug 25, 2010 | 11.11 | 11.41 | 10.95 | 11.32 | 571 | +0.32(+2.93%) |
Aug 24, 2010 | 11.03 | 11.14 | 10.83 | 11.00 | 45,153 | -0.15(-1.38%) |
Aug 23, 2010 | 11.36 | 11.38 | 11.13 | 11.16 | 22,115,786 | -0.11(-0.99%) |
Aug 20, 2010 | 11.05 | 11.28 | 10.92 | 11.27 | 29,214,392 | +0.05(+0.44%) |
Aug 19, 2010 | 11.65 | 11.65 | 11.19 | 11.22 | 62,519 | -0.48(-4.13%) |
Aug 18, 2010 | 11.62 | 11.84 | 11.62 | 11.70 | 23,239 | +0.10(+0.91%) |
Aug 17, 2010 | 11.71 | 11.77 | 11.58 | 11.60 | 33,166,630 | +0.01(+0.12%) |
Aug 16, 2010 | 11.73 | 11.73 | 11.47 | 11.58 | 33,163,818 | -0.22(-1.90%) |
Aug 13, 2010 | 11.81 | 12.23 | 11.78 | 11.81 | 32,749,118 | -0.44(-3.60%) |
Aug 12, 2010 | 12.39 | 12.40 | 12.13 | 12.25 | 25,234,364 | -0.38(-3.05%) |
Aug 11, 2010 | 12.68 | 12.76 | 12.55 | 12.63 | 12,214 | -0.44(-3.37%) |
Aug 10, 2010 | 13.11 | 13.13 | 12.82 | 13.07 | 1,285 | -0.18(-1.37%) |
Aug 09, 2010 | 13.26 | 13.33 | 13.10 | 13.26 | 15,296,076 | +0.10(+0.74%) |
Aug 06, 2010 | 13.16 | 13.39 | 12.93 | 13.16 | 27,851,460 | -0.29(-2.19%) |
Aug 05, 2010 | 13.40 | 13.49 | 13.28 | 13.45 | 16,650,703 | -0.01(-0.10%) |
Aug 04, 2010 | 13.38 | 13.52 | 13.30 | 13.47 | 48,764 | +0.14(+1.05%) |
Aug 03, 2010 | 13.51 | 13.57 | 13.14 | 13.33 | 1,388 | -0.08(-0.57%) |