Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.15 | 13.30 | 13.01 | 13.02 | 20,318,532 | -0.15(-1.14%) |
Oct 28, 2010 | 13.25 | 13.35 | 13.03 | 13.17 | 14,815,740 | +0.04(+0.33%) |
Oct 27, 2010 | 13.04 | 13.23 | 12.95 | 13.13 | 11,688,343 | -0.20(-1.50%) |
Oct 25, 2010 | 13.35 | 13.48 | 13.26 | 13.32 | 9,232,853 | +0.08(+0.59%) |
Oct 22, 2010 | 13.24 | 13.29 | 13.15 | 13.25 | 7,860,634 | +0.05(+0.38%) |
Oct 21, 2010 | 13.29 | 13.32 | 13.00 | 13.20 | 11,365,214 | -0.01(-0.05%) |
Oct 20, 2010 | 13.05 | 13.32 | 13.00 | 13.20 | 12,267,121 | +0.18(+1.37%) |
Oct 19, 2010 | 13.20 | 13.23 | 12.88 | 13.03 | 16,276,455 | -0.41(-3.02%) |
Oct 18, 2010 | 13.35 | 13.44 | 13.23 | 13.43 | 12,720,737 | +0.06(+0.43%) |
Oct 15, 2010 | 13.20 | 13.41 | 13.16 | 13.37 | 15,184,908 | +0.28(+2.12%) |
Oct 14, 2010 | 13.26 | 13.35 | 13.01 | 13.10 | 11,821,974 | -0.22(-1.66%) |
Oct 13, 2010 | 13.22 | 13.50 | 13.21 | 13.32 | 14,365,804 | +0.18(+1.36%) |
Oct 12, 2010 | 13.03 | 13.21 | 12.93 | 13.14 | 10,438,870 | +0.10(+0.76%) |
Oct 11, 2010 | 13.18 | 13.20 | 13.00 | 13.04 | 10,280,293 | -0.04(-0.33%) |
Oct 08, 2010 | 13.08 | 13.13 | 12.92 | 13.08 | 12,481,764 | +0.11(+0.82%) |
Oct 07, 2010 | 13.11 | 13.11 | 12.70 | 12.98 | 19,554,532 | -0.10(-0.76%) |
Oct 06, 2010 | 13.14 | 13.30 | 12.87 | 13.08 | 15,910,236 | -0.11(-0.80%) |
Oct 05, 2010 | 12.94 | 13.23 | 12.90 | 13.18 | 32,026 | +0.42(+3.29%) |
Oct 04, 2010 | 12.95 | 13.03 | 12.63 | 12.76 | 13,921,338 | -0.22(-1.70%) |
Oct 01, 2010 | 12.98 | 13.18 | 12.84 | 12.98 | 13,105,374 | -0.04(-0.29%) |
Sep 30, 2010 | 13.20 | 13.28 | 12.89 | 13.02 | 63,396 | -0.07(-0.53%) |
Sep 29, 2010 | 13.05 | 13.37 | 13.01 | 13.09 | 49,652 | +0.08(+0.60%) |
Sep 28, 2010 | 12.66 | 13.04 | 12.58 | 13.01 | 30,361 | +0.36(+2.87%) |
Sep 27, 2010 | 12.63 | 12.79 | 12.51 | 12.65 | 13,365,685 | +0.01(+0.06%) |
Sep 24, 2010 | 12.61 | 12.70 | 12.54 | 12.64 | 14,646,662 | +0.25(+2.01%) |
Sep 23, 2010 | 12.39 | 12.70 | 12.07 | 12.39 | 23,400,562 | +0.17(+1.40%) |
Sep 22, 2010 | 12.31 | 12.39 | 12.14 | 12.22 | 25,718,570 | -0.32(-2.56%) |
Sep 21, 2010 | 12.62 | 12.81 | 12.45 | 12.54 | 26,357,326 | +0.00(+0.00%) |
Sep 20, 2010 | 12.13 | 12.57 | 12.11 | 12.54 | 17,767,074 | +0.43(+3.59%) |
Sep 17, 2010 | 12.11 | 12.30 | 12.04 | 12.11 | 18,519,414 | -0.10(-0.82%) |
Sep 15, 2010 | 12.48 | 12.54 | 12.07 | 12.21 | 28,206,248 | -0.33(-2.67%) |
Sep 14, 2010 | 12.13 | 12.74 | 12.13 | 12.54 | 98,489 | +0.57(+4.76%) |
Sep 13, 2010 | 11.55 | 11.98 | 11.54 | 11.97 | 31,615,558 | +0.52(+4.54%) |
Sep 10, 2010 | 11.67 | 11.69 | 11.36 | 11.45 | 19,093,218 | -0.16(-1.35%) |
Sep 09, 2010 | 12.06 | 12.10 | 11.61 | 11.61 | 1,123 | -0.28(-2.40%) |
Sep 08, 2010 | 12.01 | 12.04 | 11.85 | 11.89 | 4,807 | -0.11(-0.89%) |
Sep 07, 2010 | 11.91 | 12.06 | 11.90 | 12.00 | 5,012 | +0.03(+0.24%) |
Sep 03, 2010 | 11.91 | 12.00 | 11.73 | 11.97 | 18,634,340 | +0.26(+2.19%) |
Sep 02, 2010 | 11.58 | 11.86 | 11.55 | 11.72 | 1,689 | +0.09(+0.80%) |
Sep 01, 2010 | 11.42 | 11.74 | 11.30 | 11.62 | 19,619,254 | +0.46(+4.09%) |
Aug 31, 2010 | 11.12 | 11.43 | 11.10 | 11.17 | 60,175 | -0.23(-2.04%) |
Aug 30, 2010 | 11.39 | 11.57 | 11.35 | 11.40 | 19,729,132 | +0.02(+0.16%) |
Aug 27, 2010 | 11.38 | 11.43 | 11.00 | 11.38 | 20,593,248 | +0.12(+1.07%) |
Aug 26, 2010 | 11.59 | 11.65 | 11.15 | 11.26 | 25,989,416 | -0.23(-1.98%) |
Aug 25, 2010 | 11.27 | 11.57 | 11.10 | 11.49 | 563 | +0.33(+2.93%) |
Aug 24, 2010 | 11.19 | 11.30 | 10.98 | 11.16 | 44,512 | -0.16(-1.38%) |
Aug 23, 2010 | 11.52 | 11.54 | 11.29 | 11.32 | 21,801,466 | -0.11(-0.99%) |
Aug 20, 2010 | 11.21 | 11.44 | 11.08 | 11.43 | 28,799,184 | +0.05(+0.44%) |
Aug 19, 2010 | 11.81 | 11.81 | 11.35 | 11.38 | 61,630 | -0.49(-4.13%) |
Aug 18, 2010 | 11.79 | 12.01 | 11.79 | 11.87 | 22,908 | +0.11(+0.91%) |
Aug 17, 2010 | 11.88 | 11.94 | 11.75 | 11.76 | 32,695,250 | +0.01(+0.12%) |
Aug 16, 2010 | 11.90 | 11.90 | 11.64 | 11.75 | 32,692,478 | -0.23(-1.90%) |
Aug 13, 2010 | 11.98 | 12.41 | 11.95 | 11.98 | 32,283,672 | -0.45(-3.60%) |
Aug 12, 2010 | 12.57 | 12.58 | 12.30 | 12.42 | 24,875,722 | -0.39(-3.05%) |
Aug 11, 2010 | 12.86 | 12.94 | 12.73 | 12.82 | 12,041 | -0.45(-3.37%) |
Aug 10, 2010 | 13.30 | 13.32 | 13.00 | 13.26 | 1,267 | -0.18(-1.37%) |
Aug 09, 2010 | 13.45 | 13.53 | 13.29 | 13.45 | 15,078,681 | +0.10(+0.74%) |
Aug 06, 2010 | 13.35 | 13.58 | 13.11 | 13.35 | 27,455,622 | -0.30(-2.19%) |
Aug 05, 2010 | 13.59 | 13.69 | 13.48 | 13.65 | 16,414,055 | -0.01(-0.10%) |
Aug 04, 2010 | 13.57 | 13.72 | 13.49 | 13.66 | 48,071 | +0.14(+1.05%) |
Aug 03, 2010 | 13.70 | 13.77 | 13.33 | 13.52 | 1,369 | -0.08(-0.57%) |