Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.67 | 13.74 | 13.60 | 13.70 | 2,424,701 | +0.04(+0.32%) |
Oct 28, 2010 | 13.89 | 13.89 | 13.58 | 13.66 | 2,596,563 | -0.10(-0.71%) |
Oct 27, 2010 | 13.78 | 13.80 | 13.60 | 13.76 | 3,512,598 | -0.17(-1.21%) |
Oct 25, 2010 | 13.93 | 14.16 | 13.90 | 13.93 | 5,484,227 | +0.08(+0.57%) |
Oct 22, 2010 | 13.89 | 13.91 | 13.77 | 13.85 | 1,365,000 | -0.04(-0.26%) |
Oct 21, 2010 | 13.73 | 14.08 | 13.72 | 13.88 | 5,425,517 | +0.18(+1.29%) |
Oct 20, 2010 | 13.64 | 13.76 | 13.46 | 13.70 | 6,275,462 | +0.08(+0.58%) |
Oct 19, 2010 | 13.66 | 14.01 | 13.55 | 13.62 | 14,818,979 | -0.11(-0.84%) |
Oct 18, 2010 | 13.84 | 13.84 | 13.65 | 13.74 | 6,863,465 | -0.06(-0.45%) |
Oct 15, 2010 | 14.01 | 14.04 | 13.71 | 13.80 | 6,432,085 | -0.12(-0.89%) |
Oct 14, 2010 | 14.05 | 14.12 | 13.81 | 13.93 | 11,815,244 | -0.15(-1.07%) |
Oct 13, 2010 | 14.01 | 14.19 | 13.91 | 14.08 | 5,366,592 | +0.07(+0.50%) |
Oct 12, 2010 | 13.94 | 14.04 | 13.79 | 14.01 | 3,436,323 | +0.02(+0.13%) |
Oct 11, 2010 | 14.10 | 14.10 | 13.95 | 13.99 | 3,503,376 | -0.08(-0.57%) |
Oct 08, 2010 | 14.07 | 14.08 | 13.82 | 14.07 | 3,765,018 | +0.18(+1.27%) |
Oct 07, 2010 | 14.03 | 14.07 | 13.80 | 13.89 | 3,738,264 | -0.10(-0.70%) |
Oct 06, 2010 | 13.94 | 14.02 | 13.89 | 13.99 | 3,825,308 | +0.00(+0.00%) |
Oct 05, 2010 | 14.01 | 14.03 | 13.81 | 13.99 | 5,908,713 | +0.20(+1.47%) |
Oct 04, 2010 | 13.97 | 14.01 | 13.71 | 13.78 | 3,427,571 | -0.19(-1.33%) |
Oct 01, 2010 | 13.97 | 14.21 | 13.87 | 13.97 | 5,323,681 | +0.00(+0.00%) |
Sep 30, 2010 | 14.04 | 14.16 | 13.82 | 13.97 | 4,907,415 | -0.02(-0.13%) |
Sep 29, 2010 | 13.93 | 14.05 | 13.87 | 13.99 | 4,843,576 | -0.08(-0.57%) |
Sep 28, 2010 | 13.91 | 14.10 | 13.69 | 14.07 | 8,830,372 | +0.16(+1.14%) |
Sep 27, 2010 | 13.90 | 13.98 | 13.71 | 13.91 | 3,060,107 | +0.02(+0.13%) |
Sep 24, 2010 | 13.74 | 13.92 | 13.57 | 13.89 | 7,251,012 | +0.48(+3.56%) |
Sep 23, 2010 | 13.48 | 13.67 | 13.38 | 13.41 | 6,225,458 | -0.20(-1.49%) |
Sep 22, 2010 | 13.81 | 13.93 | 13.53 | 13.62 | 6,173,502 | -0.21(-1.53%) |
Sep 21, 2010 | 13.95 | 14.02 | 13.75 | 13.83 | 11,985,750 | +0.06(+0.45%) |
Sep 20, 2010 | 13.44 | 13.79 | 13.31 | 13.77 | 6,676,801 | +0.44(+3.32%) |
Sep 17, 2010 | 13.32 | 13.41 | 13.22 | 13.32 | 7,545,722 | -0.17(-1.28%) |
Sep 15, 2010 | 13.45 | 13.59 | 13.42 | 13.50 | 3,024,042 | -0.08(-0.58%) |
Sep 14, 2010 | 13.68 | 13.73 | 13.52 | 13.58 | 3,190,081 | -0.11(-0.77%) |
Sep 13, 2010 | 13.52 | 13.72 | 13.47 | 13.68 | 5,999,265 | +0.29(+2.17%) |
Sep 10, 2010 | 13.36 | 13.51 | 13.27 | 13.39 | 2,781,141 | +0.10(+0.73%) |
Sep 09, 2010 | 13.36 | 13.50 | 13.20 | 13.29 | 226 | +0.05(+0.40%) |
Sep 08, 2010 | 13.19 | 13.38 | 13.17 | 13.24 | 4,264,740 | +0.06(+0.47%) |
Sep 07, 2010 | 13.50 | 13.50 | 13.15 | 13.18 | 6,261,415 | -0.37(-2.73%) |
Sep 03, 2010 | 13.59 | 13.74 | 13.39 | 13.55 | 9,317,722 | +0.18(+1.32%) |
Sep 02, 2010 | 12.99 | 13.39 | 12.99 | 13.37 | 5,601,688 | +0.39(+2.97%) |
Sep 01, 2010 | 12.75 | 13.03 | 12.69 | 12.99 | 4,754,879 | +0.50(+4.05%) |
Aug 31, 2010 | 12.48 | 12.74 | 12.41 | 12.48 | 7,481 | -0.05(-0.42%) |
Aug 30, 2010 | 12.75 | 12.87 | 12.53 | 12.54 | 3,489,249 | -0.30(-2.34%) |
Aug 27, 2010 | 12.50 | 12.86 | 12.39 | 12.84 | 6,171,781 | +0.19(+1.46%) |
Aug 26, 2010 | 12.65 | 12.80 | 12.45 | 12.65 | 5,355,470 | -0.03(-0.21%) |
Aug 25, 2010 | 12.30 | 12.75 | 12.17 | 12.68 | 226 | +0.36(+2.94%) |
Aug 24, 2010 | 12.21 | 12.49 | 11.99 | 12.32 | 16,924,764 | -0.08(-0.64%) |
Aug 23, 2010 | 12.72 | 12.79 | 12.39 | 12.39 | 6,543,992 | -0.26(-2.09%) |
Aug 20, 2010 | 12.63 | 12.70 | 12.49 | 12.66 | 3,677,761 | -0.04(-0.28%) |
Aug 19, 2010 | 12.97 | 13.06 | 12.62 | 12.69 | 1,473 | -0.37(-2.84%) |
Aug 18, 2010 | 12.78 | 13.16 | 12.71 | 13.07 | 9,474,669 | +0.28(+2.21%) |
Aug 17, 2010 | 12.61 | 12.92 | 12.58 | 12.78 | 4,668,737 | +0.34(+2.69%) |
Aug 16, 2010 | 12.46 | 12.60 | 12.35 | 12.45 | 6,356,781 | -0.04(-0.28%) |
Aug 13, 2010 | 12.48 | 12.62 | 12.44 | 12.48 | 3,110,854 | -0.03(-0.27%) |
Aug 12, 2010 | 12.50 | 12.68 | 12.48 | 12.52 | 4,755,473 | -0.22(-1.75%) |
Aug 11, 2010 | 13.00 | 13.00 | 12.71 | 12.74 | 1,133 | -0.68(-5.06%) |
Aug 10, 2010 | 13.42 | 13.44 | 13.15 | 13.42 | 453 | -0.18(-1.30%) |
Aug 09, 2010 | 13.34 | 13.61 | 13.33 | 13.59 | 5,730,932 | +0.37(+2.80%) |
Aug 06, 2010 | 13.22 | 13.25 | 12.93 | 13.22 | 5,378,305 | +0.09(+0.67%) |
Aug 05, 2010 | 13.12 | 13.24 | 13.05 | 13.14 | 2,326,408 | -0.11(-0.87%) |
Aug 04, 2010 | 13.38 | 13.45 | 13.22 | 13.25 | 3,922,903 | -0.04(-0.27%) |
Aug 03, 2010 | 13.58 | 13.63 | 13.23 | 13.29 | 7,372,379 | -0.35(-2.59%) |