Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.02 | 14.25 | 13.89 | 13.97 | 169,652 | -0.11(-0.78%) |
Oct 28, 2010 | 13.75 | 14.46 | 13.40 | 14.08 | 326,662 | +0.70(+5.23%) |
Oct 27, 2010 | 13.29 | 13.52 | 13.04 | 13.38 | 147,199 | -0.24(-1.76%) |
Oct 25, 2010 | 13.48 | 14.00 | 13.46 | 13.62 | 220,505 | +0.18(+1.34%) |
Oct 22, 2010 | 12.96 | 13.46 | 12.50 | 13.44 | 168,636 | +0.56(+4.35%) |
Oct 21, 2010 | 13.09 | 13.20 | 12.84 | 12.88 | 269,174 | -0.12(-0.92%) |
Oct 20, 2010 | 13.22 | 13.33 | 12.95 | 13.00 | 317,635 | -0.17(-1.29%) |
Oct 19, 2010 | 13.45 | 13.57 | 13.15 | 13.17 | 238,965 | -0.49(-3.59%) |
Oct 18, 2010 | 13.50 | 13.73 | 13.24 | 13.66 | 134,402 | +0.16(+1.19%) |
Oct 15, 2010 | 13.50 | 13.75 | 13.44 | 13.50 | 274,815 | +0.15(+1.12%) |
Oct 14, 2010 | 13.19 | 13.35 | 13.04 | 13.35 | 154,436 | +0.17(+1.29%) |
Oct 13, 2010 | 13.04 | 13.29 | 12.95 | 13.18 | 115,595 | +0.19(+1.46%) |
Oct 12, 2010 | 12.85 | 13.15 | 12.68 | 12.99 | 131,581 | +0.13(+1.01%) |
Oct 11, 2010 | 13.01 | 13.11 | 12.86 | 12.86 | 70,554 | -0.19(-1.46%) |
Oct 08, 2010 | 12.98 | 13.13 | 12.82 | 13.05 | 119,129 | +0.09(+0.69%) |
Oct 07, 2010 | 13.13 | 13.17 | 12.90 | 12.96 | 85,660 | -0.07(-0.54%) |
Oct 06, 2010 | 13.25 | 13.25 | 12.96 | 13.03 | 151,565 | -0.21(-1.59%) |
Oct 05, 2010 | 12.97 | 13.25 | 12.77 | 13.24 | 223,917 | +0.41(+3.20%) |
Oct 04, 2010 | 13.03 | 13.03 | 12.66 | 12.83 | 129,843 | -0.22(-1.69%) |
Oct 01, 2010 | 13.16 | 13.21 | 13.03 | 13.05 | 144,412 | -0.03(-0.23%) |
Sep 30, 2010 | 13.19 | 13.19 | 13.00 | 13.08 | 215,559 | -0.02(-0.15%) |
Sep 29, 2010 | 12.61 | 13.10 | 12.52 | 13.10 | 252,130 | +0.42(+3.31%) |
Sep 28, 2010 | 12.46 | 12.73 | 12.30 | 12.68 | 295,219 | +0.28(+2.26%) |
Sep 27, 2010 | 11.88 | 12.44 | 11.76 | 12.40 | 356,893 | +0.56(+4.73%) |
Sep 24, 2010 | 11.83 | 12.00 | 11.73 | 11.84 | 241,959 | +0.18(+1.54%) |
Sep 23, 2010 | 11.98 | 12.15 | 11.61 | 11.66 | 230,555 | -0.48(-3.95%) |
Sep 22, 2010 | 12.32 | 12.40 | 12.00 | 12.14 | 144,225 | -0.19(-1.54%) |
Sep 21, 2010 | 12.39 | 12.50 | 12.10 | 12.33 | 267,465 | -0.07(-0.56%) |
Sep 20, 2010 | 12.22 | 12.44 | 12.00 | 12.40 | 215,561 | +0.19(+1.56%) |
Sep 17, 2010 | 11.60 | 12.31 | 11.56 | 12.21 | 645,276 | +0.66(+5.71%) |
Sep 15, 2010 | 11.38 | 11.68 | 11.35 | 11.55 | 86,087 | +0.10(+0.87%) |
Sep 14, 2010 | 11.70 | 11.70 | 11.40 | 11.45 | 129,995 | -0.26(-2.22%) |
Sep 13, 2010 | 11.61 | 11.77 | 11.61 | 11.71 | 147,121 | +0.14(+1.21%) |
Sep 10, 2010 | 11.48 | 11.59 | 11.38 | 11.57 | 100,478 | +0.13(+1.14%) |
Sep 09, 2010 | 11.67 | 11.71 | 11.35 | 11.44 | 82,818 | -0.09(-0.78%) |
Sep 08, 2010 | 11.51 | 11.72 | 11.48 | 11.53 | 78,521 | +0.08(+0.70%) |
Sep 07, 2010 | 11.75 | 11.77 | 11.40 | 11.45 | 63,931 | -0.38(-3.21%) |
Sep 03, 2010 | 11.91 | 12.11 | 11.66 | 11.83 | 91,328 | -0.02(-0.17%) |
Sep 02, 2010 | 11.64 | 11.89 | 11.52 | 11.85 | 92,896 | +0.13(+1.11%) |
Sep 01, 2010 | 11.32 | 11.75 | 11.14 | 11.72 | 130,100 | +0.57(+5.06%) |
Aug 31, 2010 | 11.18 | 11.45 | 10.93 | 11.15 | 130,022 | -0.07(-0.58%) |
Aug 30, 2010 | 11.54 | 11.64 | 11.21 | 11.22 | 68,784 | -0.39(-3.36%) |
Aug 27, 2010 | 11.49 | 11.66 | 11.27 | 11.61 | 148,848 | +0.27(+2.38%) |
Aug 26, 2010 | 11.54 | 11.64 | 11.32 | 11.34 | 107,217 | -0.14(-1.22%) |
Aug 25, 2010 | 11.44 | 11.50 | 11.16 | 11.48 | 135,037 | -0.07(-0.61%) |
Aug 24, 2010 | 11.24 | 11.69 | 11.20 | 11.55 | 172,423 | +0.20(+1.76%) |
Aug 23, 2010 | 11.40 | 11.45 | 11.29 | 11.35 | 141,478 | -0.01(-0.09%) |
Aug 20, 2010 | 11.30 | 11.40 | 11.20 | 11.36 | 188,958 | +0.01(+0.09%) |
Aug 19, 2010 | 11.46 | 11.51 | 11.11 | 11.35 | 208,370 | -0.11(-0.96%) |
Aug 18, 2010 | 11.59 | 11.82 | 11.41 | 11.46 | 132,845 | -0.18(-1.55%) |
Aug 17, 2010 | 11.67 | 11.79 | 11.57 | 11.64 | 202,710 | +0.04(+0.34%) |
Aug 16, 2010 | 11.48 | 11.79 | 11.36 | 11.60 | 121,066 | +0.00(+0.00%) |
Aug 13, 2010 | 11.65 | 11.66 | 11.50 | 11.60 | 107,601 | -0.12(-1.02%) |
Aug 12, 2010 | 11.48 | 11.79 | 11.38 | 11.72 | 215,665 | -0.08(-0.68%) |
Aug 11, 2010 | 12.03 | 12.27 | 11.76 | 11.80 | 156,326 | -0.47(-3.83%) |
Aug 10, 2010 | 12.00 | 12.30 | 11.89 | 12.27 | 147,549 | +0.10(+0.82%) |
Aug 09, 2010 | 12.13 | 12.22 | 11.89 | 12.17 | 120,645 | +0.15(+1.25%) |
Aug 06, 2010 | 11.96 | 12.08 | 11.76 | 12.02 | 98,111 | -0.02(-0.17%) |
Aug 05, 2010 | 12.07 | 12.16 | 11.95 | 12.04 | 212,918 | -0.15(-1.23%) |
Aug 04, 2010 | 12.20 | 12.39 | 12.11 | 12.19 | 125,592 | +0.01(+0.08%) |
Aug 03, 2010 | 12.20 | 12.42 | 12.10 | 12.18 | 114,206 | -0.08(-0.65%) |