Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.33 | 14.59 | 14.26 | 14.42 | 140,504 | +0.04(+0.28%) |
Oct 28, 2010 | 14.55 | 14.56 | 14.12 | 14.38 | 209,575 | -0.02(-0.14%) |
Oct 27, 2010 | 14.20 | 14.49 | 14.05 | 14.40 | 150,177 | -0.43(-2.90%) |
Oct 25, 2010 | 14.94 | 15.26 | 14.73 | 14.83 | 130,865 | +0.05(+0.34%) |
Oct 22, 2010 | 14.94 | 15.01 | 14.57 | 14.78 | 90,144 | -0.12(-0.81%) |
Oct 21, 2010 | 14.80 | 15.22 | 14.46 | 14.90 | 190,547 | +0.24(+1.64%) |
Oct 20, 2010 | 14.58 | 14.75 | 14.46 | 14.66 | 83,528 | +0.20(+1.38%) |
Oct 19, 2010 | 14.78 | 14.99 | 14.34 | 14.46 | 157,338 | -0.62(-4.11%) |
Oct 18, 2010 | 14.61 | 15.10 | 14.56 | 15.08 | 188,914 | +0.50(+3.43%) |
Oct 15, 2010 | 14.81 | 14.94 | 14.51 | 14.58 | 278,047 | -0.03(-0.21%) |
Oct 14, 2010 | 14.67 | 14.98 | 14.52 | 14.61 | 252,954 | -0.09(-0.61%) |
Oct 13, 2010 | 14.67 | 14.94 | 14.58 | 14.70 | 287,726 | +0.14(+0.96%) |
Oct 12, 2010 | 14.30 | 14.67 | 13.97 | 14.56 | 248,555 | +0.24(+1.68%) |
Oct 11, 2010 | 14.45 | 14.55 | 14.25 | 14.32 | 103,345 | -0.13(-0.90%) |
Oct 08, 2010 | 14.45 | 14.49 | 14.02 | 14.45 | 149,064 | +0.16(+1.12%) |
Oct 07, 2010 | 14.28 | 14.40 | 14.01 | 14.29 | 575 | +0.04(+0.28%) |
Oct 06, 2010 | 14.35 | 14.50 | 13.99 | 14.25 | 203,780 | -0.01(-0.07%) |
Oct 05, 2010 | 13.94 | 14.27 | 13.94 | 14.26 | 204,997 | +0.53(+3.86%) |
Oct 04, 2010 | 14.30 | 14.45 | 13.67 | 13.73 | 157,298 | -0.68(-4.72%) |
Oct 01, 2010 | 14.41 | 14.47 | 13.93 | 14.41 | 210,009 | +0.33(+2.34%) |
Sep 30, 2010 | 14.04 | 14.16 | 13.75 | 14.08 | 271,649 | +0.12(+0.86%) |
Sep 29, 2010 | 13.66 | 13.97 | 13.53 | 13.96 | 147,151 | +0.19(+1.38%) |
Sep 28, 2010 | 13.82 | 13.85 | 13.30 | 13.77 | 271 | +0.05(+0.36%) |
Sep 27, 2010 | 13.50 | 13.81 | 13.38 | 13.72 | 184,230 | +0.31(+2.31%) |
Sep 24, 2010 | 12.95 | 13.44 | 12.85 | 13.41 | 177,782 | +0.72(+5.67%) |
Sep 23, 2010 | 12.69 | 12.88 | 12.42 | 12.69 | 31,522 | +0.08(+0.63%) |
Sep 22, 2010 | 12.82 | 13.04 | 12.47 | 12.61 | 87,142 | -0.30(-2.32%) |
Sep 21, 2010 | 13.00 | 13.16 | 12.68 | 12.91 | 124,847 | -0.09(-0.69%) |
Sep 20, 2010 | 12.35 | 13.05 | 12.06 | 13.00 | 218,447 | +0.76(+6.21%) |
Sep 17, 2010 | 12.24 | 12.60 | 12.08 | 12.24 | 189,141 | -0.56(-4.38%) |
Sep 15, 2010 | 12.64 | 12.92 | 12.52 | 12.80 | 319,778 | +0.11(+0.87%) |
Sep 14, 2010 | 12.77 | 12.82 | 12.65 | 12.69 | 383,508 | -0.13(-1.01%) |
Sep 13, 2010 | 12.98 | 13.08 | 12.73 | 12.82 | 250,647 | +0.05(+0.39%) |
Sep 10, 2010 | 12.91 | 12.93 | 12.64 | 12.77 | 221,157 | -0.11(-0.85%) |
Sep 09, 2010 | 13.29 | 13.33 | 12.64 | 12.88 | 91,274 | -0.16(-1.23%) |
Sep 08, 2010 | 13.17 | 13.30 | 12.88 | 13.04 | 69,459 | -0.04(-0.31%) |
Sep 07, 2010 | 13.54 | 13.56 | 13.02 | 13.08 | 914 | -0.52(-3.82%) |
Sep 03, 2010 | 13.38 | 13.60 | 13.24 | 13.60 | 147,201 | +0.47(+3.58%) |
Sep 02, 2010 | 12.88 | 13.27 | 12.86 | 13.13 | 455 | +0.22(+1.70%) |
Sep 01, 2010 | 12.18 | 12.92 | 12.06 | 12.91 | 135,737 | +0.98(+8.21%) |
Aug 31, 2010 | 11.90 | 12.31 | 11.69 | 11.93 | 3,300 | +0.00(+0.00%) |
Aug 30, 2010 | 12.49 | 12.56 | 11.88 | 11.93 | 221,500 | -0.56(-4.48%) |
Aug 27, 2010 | 12.49 | 12.50 | 11.75 | 12.49 | 186,561 | +0.47(+3.91%) |
Aug 26, 2010 | 12.21 | 12.56 | 12.00 | 12.02 | 640 | -0.09(-0.74%) |
Aug 25, 2010 | 11.91 | 12.17 | 11.59 | 12.11 | 634 | +0.01(+0.08%) |
Aug 24, 2010 | 11.93 | 12.37 | 11.67 | 12.10 | 2,576 | -0.07(-0.58%) |
Aug 23, 2010 | 12.85 | 13.01 | 12.12 | 12.17 | 144,751 | -0.59(-4.62%) |
Aug 20, 2010 | 12.62 | 12.81 | 12.30 | 12.76 | 239,359 | +0.04(+0.31%) |
Aug 19, 2010 | 13.27 | 13.42 | 12.68 | 12.72 | 959 | -0.60(-4.50%) |
Aug 18, 2010 | 13.09 | 13.42 | 12.88 | 13.32 | 10,045 | +0.28(+2.15%) |
Aug 17, 2010 | 12.96 | 13.29 | 12.79 | 13.04 | 1,529 | +0.33(+2.60%) |
Aug 16, 2010 | 12.81 | 13.00 | 12.56 | 12.71 | 167,377 | -0.17(-1.32%) |
Aug 13, 2010 | 12.88 | 13.33 | 12.85 | 12.88 | 132,823 | -0.28(-2.13%) |
Aug 12, 2010 | 12.81 | 13.25 | 12.76 | 13.16 | 146,007 | -0.03(-0.23%) |
Aug 11, 2010 | 13.60 | 13.74 | 13.10 | 13.19 | 391,130 | -0.86(-6.12%) |
Aug 10, 2010 | 14.06 | 14.25 | 14.05 | 14.05 | 1,684 | -0.37(-2.57%) |
Aug 09, 2010 | 14.02 | 14.44 | 13.94 | 14.42 | 277,703 | +0.51(+3.67%) |
Aug 06, 2010 | 13.91 | 13.95 | 13.02 | 13.91 | 185,307 | +0.45(+3.34%) |
Aug 05, 2010 | 13.63 | 13.68 | 13.40 | 13.46 | 219,476 | -0.30(-2.18%) |
Aug 04, 2010 | 13.90 | 14.05 | 13.65 | 13.76 | 219,593 | -0.02(-0.15%) |
Aug 03, 2010 | 13.91 | 13.94 | 13.53 | 13.78 | 228,612 | -0.27(-1.92%) |