Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.87 | 12.24 | 11.80 | 12.16 | 7,223,242 | +0.26(+2.19%) |
Oct 28, 2010 | 12.07 | 12.07 | 11.67 | 11.90 | 8,101,020 | -0.08(-0.64%) |
Oct 27, 2010 | 12.20 | 12.28 | 11.74 | 11.97 | 14,110,147 | -0.94(-7.26%) |
Oct 25, 2010 | 13.07 | 13.16 | 12.89 | 12.91 | 6,281,451 | +0.02(+0.15%) |
Oct 22, 2010 | 13.06 | 13.17 | 12.77 | 12.89 | 6,108,959 | -0.17(-1.33%) |
Oct 21, 2010 | 13.55 | 13.63 | 12.77 | 13.07 | 9,637,043 | -0.42(-3.08%) |
Oct 20, 2010 | 13.15 | 13.62 | 13.10 | 13.48 | 6,517,721 | +0.39(+2.95%) |
Oct 19, 2010 | 13.33 | 13.44 | 12.94 | 13.10 | 6,868,980 | -0.50(-3.69%) |
Oct 18, 2010 | 13.50 | 13.62 | 13.31 | 13.60 | 4,816,908 | +0.08(+0.57%) |
Oct 15, 2010 | 13.88 | 13.88 | 13.35 | 13.52 | 7,882,914 | -0.24(-1.75%) |
Oct 14, 2010 | 14.06 | 14.09 | 13.54 | 13.76 | 6,321,392 | -0.36(-2.53%) |
Oct 13, 2010 | 14.18 | 14.24 | 14.04 | 14.12 | 5,039,315 | +0.12(+0.83%) |
Oct 12, 2010 | 14.01 | 14.06 | 13.73 | 14.00 | 5,647,375 | -0.14(-0.96%) |
Oct 11, 2010 | 14.05 | 14.25 | 13.93 | 14.14 | 4,640,814 | +0.15(+1.10%) |
Oct 08, 2010 | 13.98 | 14.09 | 13.47 | 13.98 | 9,485,008 | +0.56(+4.17%) |
Oct 07, 2010 | 13.67 | 13.73 | 13.23 | 13.42 | 14,962 | -0.15(-1.14%) |
Oct 06, 2010 | 13.44 | 13.75 | 13.38 | 13.58 | 5,781,347 | +0.20(+1.52%) |
Oct 05, 2010 | 13.29 | 13.43 | 13.10 | 13.38 | 39,606 | +0.26(+1.99%) |
Oct 04, 2010 | 13.39 | 13.46 | 12.99 | 13.11 | 5,027,205 | -0.38(-2.79%) |
Oct 01, 2010 | 13.49 | 13.63 | 13.29 | 13.49 | 5,683,942 | +0.16(+1.18%) |
Sep 30, 2010 | 13.34 | 13.56 | 13.16 | 13.33 | 5,313,767 | -0.04(-0.31%) |
Sep 29, 2010 | 13.20 | 13.49 | 13.07 | 13.38 | 14,179 | +0.09(+0.65%) |
Sep 28, 2010 | 13.20 | 13.34 | 12.91 | 13.29 | 27,825 | +0.20(+1.55%) |
Sep 27, 2010 | 13.10 | 13.23 | 12.94 | 13.09 | 4,380,579 | +0.04(+0.30%) |
Sep 24, 2010 | 13.13 | 13.16 | 12.82 | 13.05 | 8,311,397 | +0.21(+1.66%) |
Sep 23, 2010 | 13.09 | 13.22 | 12.75 | 12.83 | 6,786 | -0.45(-3.42%) |
Sep 22, 2010 | 13.47 | 13.62 | 13.16 | 13.29 | 6,318,223 | -0.10(-0.72%) |
Sep 21, 2010 | 13.47 | 13.59 | 13.24 | 13.38 | 6,705,218 | -0.03(-0.22%) |
Sep 20, 2010 | 13.29 | 13.48 | 13.09 | 13.41 | 5,944,654 | +0.05(+0.36%) |
Sep 17, 2010 | 13.37 | 13.53 | 13.12 | 13.37 | 6,368,271 | +0.14(+1.02%) |
Sep 15, 2010 | 13.58 | 13.72 | 13.11 | 13.23 | 15,450,348 | -0.80(-5.71%) |
Sep 14, 2010 | 14.01 | 14.34 | 13.75 | 14.03 | 2,485 | -0.16(-1.16%) |
Sep 13, 2010 | 14.05 | 14.49 | 14.05 | 14.20 | 7,198,002 | +0.41(+2.94%) |
Sep 10, 2010 | 13.71 | 14.04 | 13.57 | 13.79 | 4,628,283 | +0.07(+0.49%) |
Sep 09, 2010 | 14.28 | 14.30 | 13.52 | 13.72 | 7,952,156 | -0.18(-1.32%) |
Sep 08, 2010 | 13.52 | 14.19 | 13.49 | 13.91 | 61,953 | +0.46(+3.45%) |
Sep 07, 2010 | 13.13 | 13.71 | 13.08 | 13.44 | 17,154 | +0.17(+1.31%) |
Sep 03, 2010 | 12.96 | 13.42 | 13.10 | 13.27 | 6,450,753 | +0.31(+2.38%) |
Sep 02, 2010 | 12.91 | 13.04 | 12.60 | 12.96 | 9,328 | +0.09(+0.68%) |
Sep 01, 2010 | 12.59 | 13.02 | 12.46 | 12.87 | 9,987,186 | +0.60(+4.88%) |
Aug 31, 2010 | 12.21 | 12.55 | 12.11 | 12.27 | 21,848 | +0.09(+0.71%) |
Aug 30, 2010 | 12.16 | 12.62 | 12.02 | 12.19 | 12,247,120 | +0.01(+0.08%) |
Aug 27, 2010 | 12.18 | 12.20 | 11.55 | 12.18 | 8,107,805 | +0.18(+1.53%) |
Aug 26, 2010 | 12.16 | 12.28 | 11.62 | 11.99 | 2,899 | +0.08(+0.65%) |
Aug 25, 2010 | 11.84 | 12.00 | 11.55 | 11.92 | 4,576 | -0.01(-0.08%) |
Aug 24, 2010 | 12.15 | 12.27 | 11.87 | 11.93 | 46,379 | -0.64(-5.07%) |
Aug 23, 2010 | 13.13 | 13.17 | 12.54 | 12.56 | 6,321,100 | -0.43(-3.34%) |
Aug 20, 2010 | 13.10 | 13.21 | 12.67 | 13.00 | 6,428,916 | -0.26(-1.97%) |
Aug 19, 2010 | 13.77 | 13.95 | 13.18 | 13.26 | 34,930 | -0.42(-3.04%) |
Aug 18, 2010 | 13.32 | 14.00 | 13.18 | 13.67 | 50,130 | +0.35(+2.61%) |
Aug 17, 2010 | 13.09 | 13.60 | 12.96 | 13.33 | 60,530 | +0.57(+4.47%) |
Aug 16, 2010 | 12.59 | 12.95 | 12.52 | 12.76 | 5,020,269 | +0.14(+1.07%) |
Aug 13, 2010 | 12.62 | 12.94 | 12.51 | 12.62 | 5,698,434 | -0.14(-1.06%) |
Aug 12, 2010 | 12.59 | 13.07 | 12.55 | 12.76 | 6,674,194 | -0.15(-1.20%) |
Aug 11, 2010 | 13.33 | 13.42 | 12.85 | 12.91 | 7,384,372 | -1.04(-7.47%) |
Aug 10, 2010 | 13.95 | 14.04 | 13.61 | 13.95 | 1,475 | -0.29(-2.03%) |
Aug 09, 2010 | 14.43 | 14.46 | 14.15 | 14.24 | 4,261,414 | +0.01(+0.07%) |
Aug 06, 2010 | 14.23 | 14.39 | 13.76 | 14.23 | 7,172,154 | +0.14(+1.02%) |
Aug 05, 2010 | 14.28 | 14.28 | 13.94 | 14.09 | 5,206,588 | -0.29(-2.01%) |
Aug 04, 2010 | 14.44 | 14.53 | 14.07 | 14.38 | 16,307 | +0.10(+0.67%) |
Aug 03, 2010 | 13.81 | 14.60 | 13.73 | 14.28 | 47,231 | +0.38(+2.77%) |