Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.90 | 13.55 | 12.85 | 13.52 | 1,573,485 | +0.45(+3.44%) |
Oct 28, 2010 | 13.12 | 13.38 | 12.91 | 13.07 | 1,718,985 | -0.09(-0.68%) |
Oct 27, 2010 | 12.35 | 13.20 | 12.02 | 13.16 | 5,184,766 | -0.42(-3.09%) |
Oct 25, 2010 | 13.26 | 13.70 | 13.26 | 13.58 | 1,952,103 | +0.53(+4.06%) |
Oct 22, 2010 | 13.08 | 13.15 | 12.85 | 13.05 | 1,014,577 | +0.10(+0.77%) |
Oct 21, 2010 | 13.55 | 13.65 | 12.72 | 12.95 | 2,093,457 | -0.44(-3.29%) |
Oct 20, 2010 | 13.07 | 13.50 | 13.00 | 13.39 | 1,625,711 | +0.46(+3.56%) |
Oct 19, 2010 | 13.52 | 13.57 | 12.75 | 12.93 | 3,254,988 | -1.03(-7.38%) |
Oct 18, 2010 | 13.83 | 14.07 | 13.58 | 13.96 | 1,406,455 | +0.08(+0.58%) |
Oct 15, 2010 | 14.50 | 14.53 | 13.68 | 13.88 | 2,689,401 | -0.52(-3.61%) |
Oct 14, 2010 | 14.21 | 14.45 | 14.09 | 14.40 | 1,932,310 | +0.23(+1.62%) |
Oct 13, 2010 | 14.60 | 14.70 | 14.12 | 14.17 | 2,703,203 | -0.24(-1.67%) |
Oct 12, 2010 | 14.12 | 14.41 | 13.82 | 14.41 | 1,568,078 | +0.26(+1.84%) |
Oct 11, 2010 | 14.12 | 14.64 | 14.07 | 14.15 | 2,298,594 | +0.16(+1.14%) |
Oct 08, 2010 | 13.54 | 14.09 | 13.50 | 13.99 | 3,484,732 | +0.63(+4.72%) |
Oct 07, 2010 | 13.67 | 13.70 | 13.12 | 13.36 | 1,865,379 | -0.11(-0.82%) |
Oct 06, 2010 | 13.30 | 13.66 | 13.30 | 13.47 | 2,170,632 | +0.21(+1.58%) |
Oct 05, 2010 | 13.25 | 13.37 | 12.95 | 13.26 | 2,493,164 | +0.47(+3.67%) |
Oct 04, 2010 | 13.47 | 13.47 | 11.62 | 12.79 | 2,968,319 | -0.73(-5.40%) |
Oct 01, 2010 | 13.33 | 13.63 | 13.30 | 13.52 | 2,525,025 | +0.35(+2.66%) |
Sep 30, 2010 | 13.06 | 13.26 | 12.69 | 13.17 | 3,399,002 | +0.26(+2.01%) |
Sep 29, 2010 | 12.80 | 13.14 | 12.70 | 12.91 | 2,161,264 | +0.03(+0.23%) |
Sep 28, 2010 | 12.72 | 12.91 | 12.30 | 12.88 | 2,125,148 | +0.19(+1.50%) |
Sep 27, 2010 | 12.69 | 12.90 | 12.52 | 12.69 | 2,473,774 | +0.04(+0.32%) |
Sep 24, 2010 | 12.24 | 12.65 | 12.06 | 12.65 | 3,163,952 | +0.78(+6.57%) |
Sep 23, 2010 | 11.85 | 12.33 | 11.60 | 11.87 | 2,805,442 | -0.07(-0.59%) |
Sep 22, 2010 | 11.66 | 12.23 | 11.61 | 11.94 | 2,559,756 | +0.22(+1.88%) |
Sep 21, 2010 | 11.76 | 11.88 | 11.45 | 11.72 | 2,443,711 | +0.02(+0.17%) |
Sep 20, 2010 | 11.10 | 11.75 | 10.98 | 11.70 | 3,313,074 | +0.70(+6.36%) |
Sep 17, 2010 | 11.33 | 11.35 | 10.98 | 11.00 | 1,651,857 | -0.29(-2.57%) |
Sep 15, 2010 | 11.21 | 11.34 | 11.12 | 11.29 | 1,292,146 | -0.05(-0.44%) |
Sep 14, 2010 | 11.45 | 11.56 | 11.23 | 11.34 | 2,014,523 | -0.18(-1.56%) |
Sep 13, 2010 | 11.55 | 11.74 | 11.46 | 11.52 | 2,182,301 | +0.25(+2.22%) |
Sep 10, 2010 | 10.94 | 11.30 | 10.82 | 11.27 | 2,907,477 | +0.40(+3.68%) |
Sep 09, 2010 | 11.25 | 11.28 | 10.74 | 10.87 | 1,249,058 | -0.10(-0.91%) |
Sep 08, 2010 | 10.91 | 11.16 | 10.90 | 10.97 | 1,796,087 | +0.14(+1.29%) |
Sep 07, 2010 | 10.76 | 10.97 | 10.56 | 10.83 | 1,509,249 | -0.10(-0.91%) |
Sep 03, 2010 | 11.06 | 11.23 | 10.84 | 10.93 | 2,105,457 | +0.00(+0.00%) |
Sep 02, 2010 | 10.60 | 10.93 | 10.41 | 10.93 | 2,335,018 | +0.39(+3.70%) |
Sep 01, 2010 | 10.27 | 10.56 | 10.18 | 10.54 | 2,416,651 | +0.54(+5.40%) |
Aug 31, 2010 | 9.750 | 10.06 | 9.650 | 10.00 | 2,579,543 | +0.20(+1.99%) |
Aug 30, 2010 | 9.680 | 9.962 | 9.680 | 9.805 | 1,944,827 | +0.04(+0.46%) |
Aug 27, 2010 | 9.690 | 9.800 | 9.280 | 9.760 | 3,363,031 | +0.32(+3.39%) |
Aug 26, 2010 | 9.750 | 9.850 | 9.380 | 9.440 | 3,500,639 | -0.12(-1.20%) |
Aug 25, 2010 | 9.610 | 9.699 | 9.380 | 9.555 | 4,158,047 | -0.17(-1.70%) |
Aug 24, 2010 | 9.790 | 10.05 | 9.400 | 9.720 | 4,362,629 | -0.16(-1.62%) |
Aug 23, 2010 | 10.18 | 10.28 | 9.810 | 9.880 | 2,343,059 | -0.25(-2.47%) |
Aug 20, 2010 | 9.980 | 10.13 | 9.850 | 10.13 | 2,182,861 | +0.01(+0.10%) |
Aug 19, 2010 | 10.59 | 10.71 | 10.06 | 10.12 | 2,841,717 | -0.58(-5.42%) |
Aug 18, 2010 | 10.75 | 10.85 | 10.52 | 10.70 | 1,650,781 | +0.00(+0.00%) |
Aug 17, 2010 | 10.35 | 10.82 | 10.35 | 10.70 | 3,370,190 | +0.61(+6.05%) |
Aug 16, 2010 | 9.970 | 10.37 | 9.970 | 10.09 | 1,905,509 | -0.15(-1.46%) |
Aug 13, 2010 | 10.12 | 10.48 | 10.08 | 10.24 | 2,309,757 | +0.09(+0.89%) |
Aug 12, 2010 | 9.750 | 10.34 | 9.660 | 10.15 | 2,588,813 | +0.14(+1.40%) |
Aug 11, 2010 | 10.47 | 10.47 | 9.980 | 10.01 | 3,720,108 | -0.88(-8.08%) |
Aug 10, 2010 | 10.91 | 11.03 | 10.59 | 10.89 | 3,036,270 | -0.38(-3.37%) |
Aug 09, 2010 | 11.46 | 11.50 | 11.24 | 11.27 | 1,864,944 | +0.06(+0.54%) |
Aug 06, 2010 | 10.82 | 11.23 | 10.79 | 11.21 | 2,924,029 | +0.11(+0.99%) |
Aug 05, 2010 | 11.12 | 11.29 | 10.93 | 11.10 | 2,134,281 | -0.16(-1.42%) |
Aug 04, 2010 | 10.96 | 11.30 | 10.96 | 11.26 | 3,080,396 | +0.46(+4.26%) |
Aug 03, 2010 | 10.89 | 10.95 | 10.58 | 10.80 | 2,563,983 | -0.11(-1.01%) |