Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.40 | 14.50 | 14.38 | 14.42 | 14,079,642 | -0.07(-0.48%) |
Oct 28, 2010 | 14.38 | 14.53 | 14.36 | 14.49 | 18,363,512 | +0.15(+1.01%) |
Oct 27, 2010 | 14.26 | 14.46 | 14.17 | 14.34 | 21,034,858 | -0.03(-0.20%) |
Oct 25, 2010 | 14.31 | 14.48 | 14.28 | 14.37 | 27,884,012 | +0.16(+1.10%) |
Oct 22, 2010 | 14.21 | 14.22 | 14.05 | 14.21 | 20,115,026 | +0.00(+0.03%) |
Oct 21, 2010 | 13.99 | 14.21 | 13.99 | 14.21 | 34,763,084 | +0.26(+1.85%) |
Oct 20, 2010 | 13.63 | 14.27 | 13.55 | 13.95 | 55,421,488 | +0.60(+4.52%) |
Oct 19, 2010 | 13.63 | 13.68 | 13.26 | 13.35 | 31,771,096 | -0.29(-2.16%) |
Oct 18, 2010 | 13.78 | 13.81 | 13.63 | 13.64 | 23,475,336 | -0.07(-0.50%) |
Oct 15, 2010 | 13.52 | 13.75 | 13.45 | 13.71 | 37,990,980 | +0.34(+2.55%) |
Oct 14, 2010 | 13.38 | 13.51 | 13.32 | 13.37 | 24,127,056 | +0.04(+0.30%) |
Oct 13, 2010 | 13.19 | 13.37 | 13.16 | 13.33 | 18,547,352 | +0.21(+1.58%) |
Oct 12, 2010 | 13.07 | 13.19 | 12.98 | 13.12 | 21,405,246 | -0.04(-0.28%) |
Oct 11, 2010 | 13.19 | 13.24 | 13.11 | 13.16 | 15,186,914 | -0.04(-0.33%) |
Oct 08, 2010 | 13.16 | 13.26 | 13.06 | 13.20 | 17,487,308 | +0.03(+0.19%) |
Oct 07, 2010 | 13.03 | 13.19 | 12.98 | 13.18 | 16,136,121 | +0.19(+1.43%) |
Oct 06, 2010 | 13.09 | 13.12 | 12.88 | 12.99 | 23,282,578 | -0.10(-0.75%) |
Oct 05, 2010 | 13.00 | 13.16 | 12.93 | 13.09 | 25,441,508 | +0.24(+1.87%) |
Oct 04, 2010 | 12.98 | 13.05 | 12.82 | 12.85 | 21,748,798 | -0.15(-1.12%) |
Oct 01, 2010 | 13.01 | 13.17 | 12.92 | 13.00 | 19,134,260 | +0.05(+0.42%) |
Sep 30, 2010 | 13.03 | 13.20 | 12.90 | 12.94 | 27,465,984 | -0.09(-0.72%) |
Sep 29, 2010 | 13.07 | 13.07 | 12.94 | 13.04 | 21,175,166 | -0.10(-0.75%) |
Sep 28, 2010 | 13.03 | 13.28 | 12.98 | 13.14 | 27,535,576 | +0.10(+0.78%) |
Sep 27, 2010 | 13.23 | 13.25 | 13.02 | 13.03 | 14,529,900 | -0.25(-1.89%) |
Sep 24, 2010 | 13.22 | 13.36 | 13.09 | 13.28 | 21,125,934 | +0.28(+2.15%) |
Sep 23, 2010 | 13.04 | 13.16 | 12.98 | 13.00 | 24,049,800 | -0.08(-0.64%) |
Sep 22, 2010 | 13.03 | 13.27 | 13.03 | 13.09 | 27,057,374 | +0.04(+0.31%) |
Sep 21, 2010 | 12.90 | 13.07 | 12.78 | 13.05 | 26,218,482 | +0.11(+0.87%) |
Sep 20, 2010 | 12.56 | 12.97 | 12.56 | 12.94 | 30,724,392 | +0.37(+2.97%) |
Sep 17, 2010 | 12.72 | 12.76 | 12.52 | 12.56 | 38,908,560 | -0.10(-0.80%) |
Sep 15, 2010 | 12.57 | 12.68 | 12.46 | 12.66 | 15,324,637 | +0.12(+0.96%) |
Sep 14, 2010 | 12.44 | 12.58 | 12.44 | 12.54 | 20,151,278 | +0.04(+0.35%) |
Sep 13, 2010 | 12.59 | 12.59 | 12.40 | 12.50 | 20,059,386 | +0.00(+0.00%) |
Sep 10, 2010 | 12.43 | 12.56 | 12.35 | 12.50 | 20,501,160 | +0.12(+1.00%) |
Sep 09, 2010 | 12.40 | 12.41 | 12.28 | 12.38 | 14,686,911 | +0.05(+0.41%) |
Sep 08, 2010 | 12.10 | 12.35 | 12.10 | 12.32 | 20,514,042 | +0.25(+2.05%) |
Sep 07, 2010 | 12.35 | 12.35 | 12.04 | 12.08 | 21,555,144 | -0.29(-2.32%) |
Sep 03, 2010 | 12.21 | 12.38 | 12.11 | 12.36 | 30,765,846 | +0.32(+2.62%) |
Sep 02, 2010 | 11.96 | 12.15 | 11.90 | 12.05 | 22,391,686 | +0.05(+0.39%) |
Sep 01, 2010 | 11.66 | 12.01 | 11.65 | 12.00 | 42,089,644 | +0.43(+3.74%) |
Aug 31, 2010 | 11.74 | 11.82 | 11.54 | 11.57 | 52,831,608 | -0.21(-1.82%) |
Aug 30, 2010 | 11.76 | 11.88 | 11.70 | 11.78 | 34,274,412 | -0.04(-0.31%) |
Aug 27, 2010 | 11.71 | 11.84 | 11.56 | 11.82 | 40,443,944 | +0.16(+1.40%) |
Aug 26, 2010 | 11.96 | 11.97 | 11.59 | 11.66 | 45,265,588 | -0.27(-2.29%) |
Aug 25, 2010 | 11.68 | 11.93 | 11.64 | 11.93 | 34,868,868 | +0.27(+2.28%) |
Aug 24, 2010 | 11.82 | 11.87 | 11.66 | 11.66 | 43,667,580 | -0.28(-2.31%) |
Aug 23, 2010 | 11.98 | 12.04 | 11.92 | 11.94 | 26,563,988 | +0.08(+0.64%) |
Aug 20, 2010 | 12.02 | 12.04 | 11.78 | 11.86 | 35,415,272 | -0.18(-1.48%) |
Aug 19, 2010 | 12.22 | 12.24 | 11.98 | 12.04 | 38,082,568 | -0.23(-1.88%) |
Aug 18, 2010 | 12.35 | 12.41 | 12.26 | 12.27 | 55,342,004 | -0.14(-1.14%) |
Aug 17, 2010 | 12.37 | 12.58 | 12.27 | 12.41 | 28,044,626 | +0.11(+0.87%) |
Aug 16, 2010 | 12.45 | 12.48 | 12.25 | 12.31 | 29,479,698 | -0.16(-1.31%) |
Aug 13, 2010 | 12.54 | 12.68 | 12.47 | 12.47 | 22,096,090 | -0.13(-1.01%) |
Aug 12, 2010 | 12.39 | 12.65 | 12.36 | 12.60 | 25,084,244 | +0.04(+0.29%) |
Aug 11, 2010 | 12.81 | 12.86 | 12.52 | 12.56 | 32,247,590 | -0.45(-3.44%) |
Aug 10, 2010 | 12.94 | 13.13 | 12.86 | 13.01 | 27,538,474 | +0.01(+0.08%) |
Aug 09, 2010 | 13.09 | 13.10 | 12.94 | 13.00 | 24,036,536 | -0.02(-0.17%) |
Aug 06, 2010 | 12.97 | 13.04 | 12.83 | 13.02 | 31,098,788 | +0.03(+0.25%) |
Aug 05, 2010 | 12.74 | 13.12 | 12.70 | 12.99 | 41,030,384 | +0.19(+1.45%) |
Aug 04, 2010 | 12.60 | 12.83 | 12.51 | 12.80 | 32,229,908 | +0.27(+2.15%) |
Aug 03, 2010 | 12.50 | 12.65 | 12.44 | 12.53 | 21,552,966 | +0.01(+0.06%) |