Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.58 | 13.62 | 13.48 | 13.56 | 9,291,689 | -0.03(-0.19%) |
Oct 28, 2010 | 13.60 | 13.67 | 13.47 | 13.59 | 8,885,578 | -0.07(-0.52%) |
Oct 27, 2010 | 13.20 | 13.73 | 13.12 | 13.66 | 17,696,622 | +0.46(+3.47%) |
Oct 25, 2010 | 13.27 | 13.27 | 13.16 | 13.20 | 10,878,019 | +0.02(+0.13%) |
Oct 22, 2010 | 13.12 | 13.19 | 13.04 | 13.18 | 8,016,202 | +0.09(+0.67%) |
Oct 21, 2010 | 13.12 | 13.41 | 12.95 | 13.10 | 12,420,970 | +0.00(+0.00%) |
Oct 20, 2010 | 13.09 | 13.22 | 12.93 | 13.10 | 10,171,292 | +0.07(+0.54%) |
Oct 19, 2010 | 13.01 | 13.31 | 12.91 | 13.03 | 17,757,336 | -0.17(-1.27%) |
Oct 18, 2010 | 12.86 | 13.19 | 12.75 | 13.19 | 21,073,582 | +0.42(+3.31%) |
Oct 15, 2010 | 12.59 | 12.79 | 12.35 | 12.77 | 24,175,500 | +0.37(+2.98%) |
Oct 14, 2010 | 12.34 | 12.46 | 12.25 | 12.40 | 14,794,996 | +0.02(+0.14%) |
Oct 13, 2010 | 12.44 | 12.45 | 12.24 | 12.38 | 15,768,830 | +0.04(+0.29%) |
Oct 12, 2010 | 12.25 | 12.37 | 12.18 | 12.35 | 15,782,820 | +0.04(+0.36%) |
Oct 11, 2010 | 12.47 | 12.50 | 12.08 | 12.30 | 15,365,146 | -0.19(-1.55%) |
Oct 08, 2010 | 12.50 | 12.53 | 12.32 | 12.50 | 8,331,440 | +0.04(+0.35%) |
Oct 07, 2010 | 12.67 | 12.67 | 12.42 | 12.45 | 8,547,713 | -0.09(-0.70%) |
Oct 06, 2010 | 12.59 | 12.64 | 12.40 | 12.54 | 11,142,089 | -0.10(-0.77%) |
Oct 05, 2010 | 12.48 | 12.79 | 12.39 | 12.64 | 17,417,328 | +0.30(+2.42%) |
Oct 04, 2010 | 12.41 | 12.46 | 12.19 | 12.34 | 8,290,113 | -0.10(-0.78%) |
Oct 01, 2010 | 12.44 | 12.47 | 12.23 | 12.44 | 8,616,516 | +0.20(+1.63%) |
Sep 30, 2010 | 12.23 | 12.67 | 12.22 | 12.24 | 58,285 | -0.04(-0.33%) |
Sep 29, 2010 | 12.39 | 12.51 | 12.19 | 12.28 | 3,373 | -0.21(-1.69%) |
Sep 28, 2010 | 12.26 | 12.52 | 12.15 | 12.49 | 61,345 | +0.23(+1.87%) |
Sep 27, 2010 | 12.26 | 12.43 | 12.11 | 12.26 | 12,324,608 | -0.04(-0.29%) |
Sep 24, 2010 | 11.98 | 12.40 | 11.98 | 12.30 | 11,225,004 | +0.44(+3.71%) |
Sep 23, 2010 | 11.86 | 12.08 | 11.83 | 11.86 | 9,211,923 | -0.14(-1.17%) |
Sep 22, 2010 | 12.18 | 12.30 | 11.94 | 12.00 | 9,829,200 | -0.26(-2.08%) |
Sep 21, 2010 | 12.32 | 12.41 | 12.21 | 12.25 | 12,881,579 | -0.05(-0.43%) |
Sep 20, 2010 | 12.18 | 12.34 | 12.00 | 12.30 | 8,989,048 | +0.22(+1.82%) |
Sep 17, 2010 | 12.08 | 12.14 | 12.01 | 12.08 | 8,884,851 | -0.17(-1.37%) |
Sep 15, 2010 | 12.09 | 12.30 | 11.76 | 12.25 | 7,867,843 | +0.06(+0.51%) |
Sep 14, 2010 | 12.29 | 12.29 | 12.08 | 12.19 | 10,630,925 | -0.15(-1.21%) |
Sep 13, 2010 | 12.22 | 12.43 | 12.15 | 12.34 | 10,633,203 | +0.31(+2.56%) |
Sep 10, 2010 | 11.95 | 12.07 | 11.81 | 12.03 | 15,194,473 | +0.13(+1.11%) |
Sep 09, 2010 | 12.24 | 12.25 | 11.86 | 11.90 | 10,912 | -0.18(-1.53%) |
Sep 08, 2010 | 12.00 | 12.18 | 11.96 | 12.08 | 15,315,797 | +0.12(+1.03%) |
Sep 07, 2010 | 12.08 | 12.15 | 11.94 | 11.96 | 3,471 | -0.24(-1.95%) |
Sep 03, 2010 | 12.23 | 12.33 | 12.08 | 12.20 | 11,621,198 | +0.08(+0.65%) |
Sep 02, 2010 | 11.83 | 12.22 | 11.83 | 12.12 | 331 | +0.20(+1.70%) |
Sep 01, 2010 | 11.54 | 11.98 | 11.49 | 11.92 | 30,246,580 | +0.67(+5.99%) |
Aug 31, 2010 | 11.24 | 11.29 | 11.13 | 11.24 | 111,627 | -0.07(-0.58%) |
Aug 30, 2010 | 11.61 | 11.65 | 11.28 | 11.31 | 12,355,027 | -0.30(-2.58%) |
Aug 27, 2010 | 11.57 | 11.71 | 11.51 | 11.61 | 18,646,310 | -0.07(-0.60%) |
Aug 26, 2010 | 11.68 | 11.88 | 11.53 | 11.68 | 15,362 | -0.19(-1.63%) |
Aug 25, 2010 | 12.02 | 12.06 | 11.72 | 11.87 | 21,621 | -0.24(-1.96%) |
Aug 24, 2010 | 12.33 | 12.39 | 12.11 | 12.11 | 2,437 | -0.31(-2.48%) |
Aug 23, 2010 | 12.46 | 12.51 | 12.38 | 12.42 | 9,209,401 | -0.02(-0.14%) |
Aug 20, 2010 | 12.23 | 12.59 | 12.23 | 12.44 | 13,607,862 | +0.11(+0.93%) |
Aug 19, 2010 | 12.59 | 12.62 | 12.32 | 12.32 | 1,499 | -0.31(-2.44%) |
Aug 18, 2010 | 12.68 | 12.74 | 12.54 | 12.63 | 9,035,605 | -0.06(-0.49%) |
Aug 17, 2010 | 12.59 | 12.77 | 12.45 | 12.69 | 6,486 | +0.15(+1.19%) |
Aug 16, 2010 | 12.73 | 12.78 | 12.49 | 12.54 | 10,219,840 | -0.24(-1.86%) |
Aug 13, 2010 | 12.78 | 13.09 | 12.76 | 12.78 | 8,566,100 | -0.20(-1.56%) |
Aug 12, 2010 | 12.67 | 13.03 | 12.67 | 12.98 | 8,321,411 | +0.08(+0.61%) |
Aug 11, 2010 | 13.25 | 13.25 | 12.89 | 12.90 | 522 | -0.49(-3.68%) |
Aug 10, 2010 | 13.52 | 13.53 | 13.29 | 13.40 | 11,144,335 | -0.18(-1.36%) |
Aug 09, 2010 | 13.48 | 13.61 | 13.36 | 13.58 | 7,133,819 | +0.13(+0.98%) |
Aug 06, 2010 | 13.45 | 13.63 | 13.32 | 13.45 | 10,677,993 | -0.13(-0.97%) |
Aug 05, 2010 | 13.53 | 13.60 | 13.41 | 13.58 | 4,324 | +0.03(+0.19%) |
Aug 04, 2010 | 13.18 | 13.57 | 13.05 | 13.55 | 454 | +0.44(+3.36%) |
Aug 03, 2010 | 13.18 | 13.18 | 12.97 | 13.11 | 21,621 | -0.09(-0.67%) |