Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.72 | 12.90 | 12.66 | 12.87 | 5,762,621 | +0.14(+1.06%) |
Oct 28, 2010 | 12.86 | 12.90 | 12.59 | 12.74 | 5,639,832 | -0.05(-0.39%) |
Oct 27, 2010 | 12.66 | 12.81 | 12.59 | 12.79 | 8,035,923 | +0.04(+0.31%) |
Oct 25, 2010 | 12.62 | 12.85 | 12.59 | 12.75 | 5,869,238 | +0.17(+1.39%) |
Oct 22, 2010 | 12.57 | 12.64 | 12.46 | 12.57 | 3,619,626 | +0.03(+0.24%) |
Oct 21, 2010 | 12.54 | 12.72 | 12.45 | 12.54 | 8,120,093 | +0.06(+0.49%) |
Oct 20, 2010 | 12.40 | 12.54 | 12.39 | 12.48 | 5,608,105 | +0.15(+1.19%) |
Oct 19, 2010 | 12.36 | 12.45 | 12.26 | 12.34 | 7,646,168 | -0.12(-1.00%) |
Oct 18, 2010 | 12.40 | 12.54 | 12.33 | 12.46 | 6,035,709 | +0.07(+0.55%) |
Oct 15, 2010 | 12.27 | 12.40 | 12.13 | 12.39 | 8,259,129 | +0.18(+1.48%) |
Oct 14, 2010 | 12.17 | 12.29 | 12.13 | 12.21 | 5,513,158 | +0.04(+0.32%) |
Oct 13, 2010 | 12.33 | 12.33 | 12.08 | 12.17 | 6,599,238 | -0.09(-0.69%) |
Oct 12, 2010 | 12.20 | 12.32 | 12.10 | 12.26 | 6,934,827 | +0.02(+0.14%) |
Oct 11, 2010 | 12.15 | 12.28 | 12.10 | 12.24 | 6,703,427 | +0.08(+0.63%) |
Oct 08, 2010 | 12.09 | 12.31 | 12.05 | 12.16 | 8,006,441 | +0.07(+0.58%) |
Oct 07, 2010 | 12.18 | 12.36 | 12.02 | 12.09 | 16,327,141 | +0.24(+2.03%) |
Oct 06, 2010 | 11.79 | 11.85 | 11.63 | 11.85 | 14,864,599 | +0.01(+0.11%) |
Oct 05, 2010 | 11.95 | 11.99 | 11.65 | 11.84 | 13,713,916 | -0.04(-0.35%) |
Oct 04, 2010 | 11.95 | 11.99 | 11.77 | 11.88 | 8,790,519 | -0.12(-1.04%) |
Oct 01, 2010 | 12.04 | 12.10 | 11.92 | 12.01 | 7,858,579 | +0.08(+0.66%) |
Sep 30, 2010 | 12.20 | 12.27 | 11.81 | 11.93 | 11,021,844 | -0.22(-1.80%) |
Sep 29, 2010 | 12.20 | 12.23 | 12.08 | 12.15 | 7,526,527 | -0.11(-0.87%) |
Sep 28, 2010 | 12.15 | 12.33 | 12.00 | 12.25 | 12,316,069 | +0.16(+1.30%) |
Sep 27, 2010 | 12.28 | 12.30 | 12.06 | 12.10 | 6,454,487 | -0.22(-1.79%) |
Sep 24, 2010 | 12.29 | 12.36 | 12.20 | 12.32 | 5,976,594 | +0.12(+0.98%) |
Sep 23, 2010 | 11.91 | 12.25 | 11.87 | 12.20 | 9,387,824 | +0.22(+1.88%) |
Sep 22, 2010 | 11.79 | 12.01 | 11.68 | 11.97 | 8,890,681 | +0.21(+1.80%) |
Sep 21, 2010 | 11.82 | 11.89 | 11.63 | 11.76 | 7,367,755 | -0.14(-1.17%) |
Sep 20, 2010 | 11.79 | 11.95 | 11.68 | 11.90 | 6,356,910 | +0.14(+1.15%) |
Sep 17, 2010 | 11.84 | 11.85 | 11.69 | 11.77 | 7,015,244 | -0.03(-0.29%) |
Sep 15, 2010 | 11.61 | 11.83 | 11.61 | 11.80 | 7,258,021 | +0.09(+0.77%) |
Sep 14, 2010 | 11.56 | 11.77 | 11.52 | 11.71 | 5,259,209 | +0.16(+1.36%) |
Sep 13, 2010 | 11.45 | 11.57 | 11.43 | 11.55 | 3,725,002 | +0.17(+1.50%) |
Sep 10, 2010 | 11.32 | 11.42 | 11.27 | 11.38 | 4,720,516 | +0.09(+0.77%) |
Sep 09, 2010 | 11.40 | 11.44 | 11.24 | 11.29 | 4,604,958 | -0.00(-0.04%) |
Sep 08, 2010 | 11.29 | 11.40 | 11.27 | 11.30 | 5,029,574 | +0.04(+0.37%) |
Sep 07, 2010 | 11.44 | 11.47 | 11.23 | 11.26 | 5,750,285 | -0.22(-1.94%) |
Sep 03, 2010 | 11.55 | 11.57 | 11.37 | 11.48 | 5,561,715 | +0.09(+0.77%) |
Sep 02, 2010 | 11.22 | 11.45 | 11.15 | 11.39 | 8,713,319 | +0.24(+2.15%) |
Sep 01, 2010 | 10.99 | 11.24 | 10.89 | 11.15 | 12,360,750 | +0.32(+2.96%) |
Aug 31, 2010 | 10.72 | 11.07 | 10.72 | 10.83 | 14,184,362 | -0.12(-1.14%) |
Aug 30, 2010 | 11.03 | 11.04 | 10.85 | 10.96 | 6,837,745 | -0.13(-1.16%) |
Aug 27, 2010 | 10.96 | 11.13 | 10.77 | 11.08 | 6,559,810 | +0.17(+1.55%) |
Aug 26, 2010 | 11.06 | 11.09 | 10.88 | 10.91 | 5,260,201 | -0.14(-1.28%) |
Aug 25, 2010 | 10.74 | 11.10 | 10.71 | 11.06 | 6,888,903 | +0.26(+2.42%) |
Aug 24, 2010 | 10.89 | 10.90 | 10.66 | 10.79 | 9,534,665 | -0.20(-1.82%) |
Aug 23, 2010 | 10.88 | 11.18 | 10.87 | 10.99 | 8,465,409 | +0.16(+1.47%) |
Aug 20, 2010 | 10.89 | 10.91 | 10.64 | 10.84 | 9,267,739 | -0.10(-0.93%) |
Aug 19, 2010 | 11.05 | 11.28 | 10.73 | 10.94 | 14,759,691 | -0.14(-1.24%) |
Aug 18, 2010 | 10.75 | 11.11 | 10.67 | 11.08 | 9,112,970 | +0.27(+2.50%) |
Aug 17, 2010 | 10.85 | 10.91 | 10.77 | 10.81 | 6,476,048 | +0.06(+0.53%) |
Aug 16, 2010 | 10.62 | 10.82 | 10.61 | 10.75 | 5,412,400 | +0.08(+0.77%) |
Aug 13, 2010 | 10.68 | 10.85 | 10.66 | 10.67 | 10,164,501 | -0.13(-1.19%) |
Aug 12, 2010 | 10.74 | 10.88 | 10.66 | 10.79 | 6,943,319 | -0.04(-0.36%) |
Aug 11, 2010 | 10.99 | 10.99 | 10.82 | 10.83 | 8,734,274 | -0.26(-2.33%) |
Aug 10, 2010 | 11.13 | 11.18 | 11.02 | 11.09 | 6,112,429 | -0.08(-0.76%) |
Aug 09, 2010 | 11.01 | 11.24 | 10.99 | 11.18 | 7,544,922 | +0.25(+2.31%) |
Aug 06, 2010 | 10.62 | 10.98 | 10.62 | 10.93 | 12,365,497 | -0.09(-0.79%) |
Aug 05, 2010 | 11.36 | 11.42 | 10.60 | 11.01 | 19,768,416 | -0.50(-4.33%) |
Aug 04, 2010 | 11.36 | 11.51 | 11.33 | 11.51 | 7,601,008 | +0.21(+1.89%) |
Aug 03, 2010 | 11.45 | 11.50 | 11.10 | 11.30 | 10,654,012 | -0.16(-1.37%) |