Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.76 | 12.94 | 12.69 | 12.91 | 5,747,718 | +0.14(+1.06%) |
Oct 28, 2010 | 12.89 | 12.93 | 12.62 | 12.77 | 5,625,247 | -0.05(-0.39%) |
Oct 27, 2010 | 12.69 | 12.84 | 12.62 | 12.82 | 8,015,141 | +0.04(+0.31%) |
Oct 25, 2010 | 12.66 | 12.89 | 12.63 | 12.78 | 5,854,060 | +0.18(+1.39%) |
Oct 22, 2010 | 12.60 | 12.68 | 12.49 | 12.61 | 3,610,265 | +0.03(+0.24%) |
Oct 21, 2010 | 12.57 | 12.75 | 12.48 | 12.58 | 8,099,093 | +0.06(+0.49%) |
Oct 20, 2010 | 12.43 | 12.57 | 12.42 | 12.52 | 5,593,602 | +0.15(+1.19%) |
Oct 19, 2010 | 12.40 | 12.48 | 12.30 | 12.37 | 7,626,394 | -0.12(-1.00%) |
Oct 18, 2010 | 12.43 | 12.57 | 12.36 | 12.49 | 6,020,100 | +0.07(+0.55%) |
Oct 15, 2010 | 12.30 | 12.44 | 12.16 | 12.43 | 8,237,771 | +0.18(+1.48%) |
Oct 14, 2010 | 12.20 | 12.32 | 12.16 | 12.24 | 5,498,901 | +0.04(+0.32%) |
Oct 13, 2010 | 12.36 | 12.36 | 12.11 | 12.20 | 6,582,172 | -0.09(-0.69%) |
Oct 12, 2010 | 12.23 | 12.35 | 12.13 | 12.29 | 6,916,893 | +0.02(+0.14%) |
Oct 11, 2010 | 12.18 | 12.32 | 12.13 | 12.27 | 6,686,092 | +0.08(+0.63%) |
Oct 08, 2010 | 12.12 | 12.34 | 12.08 | 12.20 | 7,985,736 | +0.07(+0.58%) |
Oct 07, 2010 | 12.21 | 12.39 | 12.05 | 12.13 | 16,284,918 | +0.24(+2.03%) |
Oct 06, 2010 | 11.82 | 11.89 | 11.66 | 11.89 | 14,826,158 | +0.01(+0.11%) |
Oct 05, 2010 | 11.98 | 12.02 | 11.68 | 11.87 | 13,678,450 | -0.04(-0.35%) |
Oct 04, 2010 | 11.98 | 12.03 | 11.80 | 11.91 | 8,767,786 | -0.12(-1.04%) |
Oct 01, 2010 | 12.07 | 12.13 | 11.95 | 12.04 | 7,838,256 | +0.08(+0.66%) |
Sep 30, 2010 | 12.23 | 12.30 | 11.84 | 11.96 | 10,993,341 | -0.22(-1.80%) |
Sep 29, 2010 | 12.24 | 12.27 | 12.11 | 12.18 | 7,507,063 | -0.11(-0.87%) |
Sep 28, 2010 | 12.18 | 12.36 | 12.03 | 12.29 | 12,284,219 | +0.16(+1.30%) |
Sep 27, 2010 | 12.31 | 12.33 | 12.09 | 12.13 | 6,437,795 | -0.22(-1.79%) |
Sep 24, 2010 | 12.32 | 12.39 | 12.23 | 12.35 | 5,961,138 | +0.12(+0.98%) |
Sep 23, 2010 | 11.94 | 12.28 | 11.90 | 12.23 | 9,363,546 | +0.23(+1.88%) |
Sep 22, 2010 | 11.82 | 12.04 | 11.71 | 12.00 | 8,867,689 | +0.21(+1.80%) |
Sep 21, 2010 | 11.85 | 11.92 | 11.66 | 11.79 | 7,348,701 | -0.14(-1.17%) |
Sep 20, 2010 | 11.82 | 11.98 | 11.71 | 11.93 | 6,340,470 | +0.14(+1.15%) |
Sep 17, 2010 | 11.87 | 11.88 | 11.72 | 11.80 | 6,997,102 | -0.03(-0.29%) |
Sep 15, 2010 | 11.64 | 11.86 | 11.64 | 11.83 | 7,239,251 | +0.09(+0.77%) |
Sep 14, 2010 | 11.59 | 11.80 | 11.55 | 11.74 | 5,245,609 | +0.16(+1.36%) |
Sep 13, 2010 | 11.48 | 11.60 | 11.46 | 11.58 | 3,715,369 | +0.17(+1.50%) |
Sep 10, 2010 | 11.35 | 11.45 | 11.30 | 11.41 | 4,708,308 | +0.09(+0.77%) |
Sep 09, 2010 | 11.43 | 11.47 | 11.27 | 11.32 | 4,593,049 | -0.00(-0.04%) |
Sep 08, 2010 | 11.32 | 11.43 | 11.30 | 11.33 | 5,016,567 | +0.04(+0.37%) |
Sep 07, 2010 | 11.47 | 11.50 | 11.26 | 11.29 | 5,735,415 | -0.22(-1.94%) |
Sep 03, 2010 | 11.58 | 11.60 | 11.40 | 11.51 | 5,547,332 | +0.09(+0.77%) |
Sep 02, 2010 | 11.25 | 11.48 | 11.18 | 11.42 | 8,690,786 | +0.24(+2.15%) |
Sep 01, 2010 | 11.02 | 11.27 | 10.92 | 11.18 | 12,328,784 | +0.32(+2.96%) |
Aug 31, 2010 | 10.74 | 11.10 | 10.74 | 10.86 | 14,147,681 | -0.12(-1.14%) |
Aug 30, 2010 | 11.06 | 11.06 | 10.87 | 10.98 | 6,820,063 | -0.13(-1.16%) |
Aug 27, 2010 | 10.99 | 11.16 | 10.80 | 11.11 | 6,542,847 | +0.17(+1.55%) |
Aug 26, 2010 | 11.09 | 11.12 | 10.91 | 10.94 | 5,246,598 | -0.14(-1.28%) |
Aug 25, 2010 | 10.77 | 11.13 | 10.74 | 11.08 | 6,871,088 | +0.26(+2.42%) |
Aug 24, 2010 | 10.92 | 10.93 | 10.69 | 10.82 | 9,510,008 | -0.20(-1.82%) |
Aug 23, 2010 | 10.91 | 11.21 | 10.89 | 11.02 | 8,443,517 | +0.16(+1.47%) |
Aug 20, 2010 | 10.92 | 10.93 | 10.67 | 10.86 | 9,243,773 | -0.10(-0.94%) |
Aug 19, 2010 | 11.08 | 11.31 | 10.76 | 10.97 | 14,721,523 | -0.14(-1.24%) |
Aug 18, 2010 | 10.78 | 11.14 | 10.70 | 11.10 | 9,089,404 | +0.27(+2.50%) |
Aug 17, 2010 | 10.88 | 10.94 | 10.79 | 10.83 | 6,459,301 | +0.06(+0.53%) |
Aug 16, 2010 | 10.65 | 10.85 | 10.63 | 10.78 | 5,398,404 | +0.08(+0.78%) |
Aug 13, 2010 | 10.71 | 10.88 | 10.69 | 10.69 | 10,138,216 | -0.13(-1.19%) |
Aug 12, 2010 | 10.77 | 10.91 | 10.69 | 10.82 | 6,925,364 | -0.04(-0.36%) |
Aug 11, 2010 | 11.01 | 11.02 | 10.85 | 10.86 | 8,711,687 | -0.26(-2.33%) |
Aug 10, 2010 | 11.15 | 11.21 | 11.05 | 11.12 | 6,096,622 | -0.09(-0.76%) |
Aug 09, 2010 | 11.04 | 11.27 | 11.02 | 11.21 | 7,525,411 | +0.25(+2.31%) |
Aug 06, 2010 | 10.65 | 11.01 | 10.65 | 10.95 | 12,333,520 | -0.09(-0.79%) |
Aug 05, 2010 | 11.39 | 11.45 | 10.62 | 11.04 | 19,717,296 | -0.50(-4.33%) |
Aug 04, 2010 | 11.39 | 11.54 | 11.36 | 11.54 | 7,581,352 | +0.21(+1.89%) |
Aug 03, 2010 | 11.48 | 11.53 | 11.13 | 11.33 | 10,626,461 | -0.16(-1.37%) |