Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.08 | 15.32 | 15.06 | 15.18 | 7,747,734 | +0.06(+0.41%) |
Oct 28, 2010 | 15.27 | 15.30 | 15.01 | 15.11 | 8,488,532 | +0.03(+0.18%) |
Oct 27, 2010 | 15.17 | 15.20 | 14.91 | 15.09 | 9,692,963 | -0.39(-2.49%) |
Oct 25, 2010 | 15.56 | 15.79 | 15.45 | 15.47 | 8,008,402 | +0.07(+0.47%) |
Oct 22, 2010 | 15.60 | 15.60 | 15.32 | 15.40 | 5,847,211 | -0.08(-0.52%) |
Oct 21, 2010 | 15.80 | 15.87 | 15.22 | 15.48 | 10,257,656 | -0.21(-1.31%) |
Oct 20, 2010 | 15.45 | 15.78 | 15.39 | 15.69 | 13,375,315 | +0.34(+2.22%) |
Oct 19, 2010 | 15.44 | 15.54 | 15.17 | 15.35 | 10,871,538 | -0.33(-2.12%) |
Oct 18, 2010 | 15.79 | 15.79 | 15.58 | 15.68 | 7,902,847 | -0.04(-0.29%) |
Oct 15, 2010 | 15.92 | 15.98 | 15.60 | 15.72 | 11,144,304 | +0.01(+0.06%) |
Oct 14, 2010 | 15.97 | 16.01 | 15.61 | 15.71 | 10,155,315 | -0.30(-1.85%) |
Oct 13, 2010 | 16.14 | 16.32 | 15.96 | 16.01 | 12,461,737 | -0.04(-0.22%) |
Oct 12, 2010 | 15.65 | 16.07 | 15.45 | 16.05 | 10,086,193 | +0.35(+2.23%) |
Oct 11, 2010 | 15.63 | 15.75 | 15.37 | 15.70 | 6,812,562 | +0.25(+1.63%) |
Oct 08, 2010 | 15.45 | 15.81 | 15.11 | 15.45 | 12,760,519 | +0.22(+1.47%) |
Oct 07, 2010 | 15.41 | 15.45 | 15.02 | 15.22 | 8,583,801 | -0.11(-0.70%) |
Oct 06, 2010 | 14.93 | 15.35 | 14.87 | 15.33 | 16,984,168 | +0.39(+2.64%) |
Oct 05, 2010 | 14.86 | 15.62 | 14.82 | 14.93 | 25,338,086 | +0.24(+1.65%) |
Oct 04, 2010 | 14.63 | 14.69 | 14.32 | 14.69 | 14,456,688 | +0.01(+0.06%) |
Oct 01, 2010 | 14.68 | 14.69 | 14.24 | 14.68 | 11,680,158 | +0.46(+3.26%) |
Sep 30, 2010 | 14.21 | 14.55 | 14.07 | 14.22 | 35,997 | +0.04(+0.27%) |
Sep 29, 2010 | 14.27 | 14.29 | 14.00 | 14.18 | 7,434,649 | -0.19(-1.31%) |
Sep 28, 2010 | 14.31 | 14.46 | 13.93 | 14.37 | 9,657,548 | +0.12(+0.82%) |
Sep 27, 2010 | 14.46 | 14.46 | 14.14 | 14.25 | 10,072,818 | -0.24(-1.67%) |
Sep 24, 2010 | 14.02 | 14.52 | 13.99 | 14.50 | 12,652,842 | +0.68(+4.93%) |
Sep 23, 2010 | 13.81 | 14.14 | 13.41 | 13.81 | 549 | +0.14(+1.05%) |
Sep 22, 2010 | 13.93 | 14.04 | 13.57 | 13.67 | 14,962,407 | -0.32(-2.31%) |
Sep 21, 2010 | 14.13 | 14.15 | 13.80 | 13.99 | 10,714,097 | -0.09(-0.64%) |
Sep 20, 2010 | 13.60 | 14.14 | 13.53 | 14.08 | 7,798,063 | +0.53(+3.90%) |
Sep 17, 2010 | 13.55 | 13.79 | 13.27 | 13.55 | 17,098,574 | -0.42(-3.01%) |
Sep 15, 2010 | 13.94 | 13.98 | 13.68 | 13.98 | 10,998,622 | -0.12(-0.83%) |
Sep 14, 2010 | 14.07 | 14.20 | 13.81 | 14.09 | 7,080,454 | -0.01(-0.06%) |
Sep 13, 2010 | 14.07 | 14.22 | 13.87 | 14.10 | 9,120,812 | +0.21(+1.48%) |
Sep 10, 2010 | 13.53 | 13.98 | 13.47 | 13.89 | 10,256,655 | +0.40(+2.99%) |
Sep 09, 2010 | 13.55 | 13.69 | 13.47 | 13.49 | 8,041,633 | +0.13(+0.94%) |
Sep 08, 2010 | 13.18 | 13.46 | 13.14 | 13.37 | 9,615,785 | +0.20(+1.50%) |
Sep 07, 2010 | 13.47 | 13.55 | 13.09 | 13.17 | 811 | -0.44(-3.22%) |
Sep 03, 2010 | 13.60 | 13.75 | 13.43 | 13.61 | 7,950,781 | +0.25(+1.87%) |
Sep 02, 2010 | 13.08 | 13.42 | 13.08 | 13.36 | 404 | +0.32(+2.47%) |
Sep 01, 2010 | 12.56 | 13.25 | 12.56 | 13.03 | 14,591,336 | +0.71(+5.72%) |
Aug 31, 2010 | 12.31 | 12.41 | 12.03 | 12.33 | 58,457 | +0.09(+0.73%) |
Aug 30, 2010 | 12.39 | 12.56 | 12.23 | 12.24 | 9,173,247 | -0.20(-1.58%) |
Aug 27, 2010 | 12.44 | 12.51 | 11.76 | 12.44 | 14,477,118 | +0.16(+1.31%) |
Aug 26, 2010 | 12.19 | 12.36 | 11.99 | 12.28 | 559 | +0.15(+1.25%) |
Aug 25, 2010 | 11.67 | 12.17 | 11.62 | 12.12 | 13,979,009 | +0.29(+2.42%) |
Aug 24, 2010 | 11.72 | 11.97 | 11.65 | 11.84 | 1,351 | -0.15(-1.27%) |
Aug 23, 2010 | 12.12 | 12.29 | 11.84 | 11.99 | 12,114,812 | -0.17(-1.40%) |
Aug 20, 2010 | 12.14 | 12.23 | 11.91 | 12.16 | 8,079,986 | -0.13(-1.09%) |
Aug 19, 2010 | 12.60 | 12.68 | 12.19 | 12.29 | 1,015 | -0.39(-3.10%) |
Aug 18, 2010 | 12.65 | 12.86 | 12.44 | 12.69 | 14,723,299 | +0.05(+0.42%) |
Aug 17, 2010 | 12.78 | 12.98 | 12.63 | 12.63 | 9,671,934 | +0.01(+0.07%) |
Aug 16, 2010 | 12.34 | 12.64 | 12.23 | 12.62 | 7,870,947 | +0.16(+1.29%) |
Aug 13, 2010 | 12.46 | 12.67 | 12.40 | 12.46 | 12,699,086 | -0.20(-1.55%) |
Aug 12, 2010 | 12.68 | 12.79 | 12.57 | 12.66 | 12,632,322 | -0.27(-2.07%) |
Aug 11, 2010 | 13.41 | 13.42 | 12.85 | 12.93 | 923 | -0.82(-5.98%) |
Aug 10, 2010 | 13.71 | 13.95 | 13.58 | 13.75 | 1,343 | -0.14(-1.03%) |
Aug 09, 2010 | 13.84 | 13.95 | 13.70 | 13.89 | 6,390,397 | +0.17(+1.24%) |
Aug 06, 2010 | 13.72 | 13.83 | 13.42 | 13.72 | 9,416,516 | -0.15(-1.09%) |
Aug 05, 2010 | 13.84 | 14.08 | 13.79 | 13.87 | 9,155,066 | -0.10(-0.70%) |
Aug 04, 2010 | 13.87 | 14.01 | 13.64 | 13.97 | 23,343,724 | +0.56(+4.20%) |
Aug 03, 2010 | 13.62 | 13.66 | 13.14 | 13.41 | 4,141 | -0.26(-1.90%) |