Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.11 | 14.27 | 14.01 | 14.04 | 95,830 | -0.15(-1.06%) |
Oct 28, 2010 | 14.26 | 14.29 | 13.89 | 14.19 | 72,826 | +0.02(+0.14%) |
Oct 27, 2010 | 13.90 | 14.30 | 13.75 | 14.17 | 83,018 | -0.35(-2.41%) |
Oct 25, 2010 | 15.00 | 15.00 | 14.26 | 14.52 | 379,271 | -1.45(-9.08%) |
Oct 22, 2010 | 15.63 | 16.09 | 15.47 | 15.97 | 29,964 | +0.35(+2.24%) |
Oct 21, 2010 | 15.88 | 15.99 | 15.44 | 15.62 | 45,004 | -0.22(-1.39%) |
Oct 20, 2010 | 15.87 | 16.12 | 15.59 | 15.84 | 50,957 | +0.11(+0.70%) |
Oct 19, 2010 | 15.61 | 16.23 | 15.55 | 15.73 | 48,491 | -0.16(-1.01%) |
Oct 18, 2010 | 15.83 | 15.89 | 15.54 | 15.89 | 66,436 | +0.06(+0.38%) |
Oct 15, 2010 | 16.07 | 16.07 | 15.57 | 15.83 | 83,226 | +0.02(+0.13%) |
Oct 14, 2010 | 15.80 | 16.00 | 15.68 | 15.81 | 55,485 | -0.06(-0.38%) |
Oct 13, 2010 | 15.67 | 16.10 | 15.50 | 15.87 | 66,920 | +0.22(+1.41%) |
Oct 12, 2010 | 15.62 | 15.96 | 15.50 | 15.65 | 33,152 | -0.08(-0.51%) |
Oct 11, 2010 | 15.81 | 15.94 | 15.57 | 15.73 | 81,351 | -0.16(-1.01%) |
Oct 08, 2010 | 15.40 | 15.97 | 15.31 | 15.89 | 45,038 | +0.32(+2.06%) |
Oct 07, 2010 | 15.92 | 15.96 | 15.50 | 15.57 | 40,292 | -0.17(-1.08%) |
Oct 06, 2010 | 15.91 | 16.11 | 15.20 | 15.74 | 53,083 | -0.26(-1.62%) |
Oct 05, 2010 | 15.39 | 16.24 | 14.85 | 16.00 | 65,132 | +0.74(+4.85%) |
Oct 04, 2010 | 15.27 | 15.60 | 15.09 | 15.26 | 65,589 | -0.13(-0.84%) |
Oct 01, 2010 | 15.08 | 15.42 | 14.72 | 15.39 | 156,221 | +0.38(+2.53%) |
Sep 30, 2010 | 13.21 | 15.13 | 12.85 | 15.01 | 279,745 | +1.91(+14.58%) |
Sep 29, 2010 | 13.04 | 13.17 | 12.99 | 13.10 | 26,963 | -0.03(-0.23%) |
Sep 28, 2010 | 13.05 | 13.15 | 12.99 | 13.13 | 187,339 | +0.12(+0.92%) |
Sep 27, 2010 | 12.99 | 13.07 | 12.69 | 13.01 | 93,585 | +0.05(+0.39%) |
Sep 24, 2010 | 12.73 | 12.96 | 12.51 | 12.96 | 36,560 | +0.36(+2.86%) |
Sep 23, 2010 | 12.51 | 12.78 | 12.31 | 12.60 | 27,816 | +0.02(+0.16%) |
Sep 22, 2010 | 12.78 | 13.05 | 12.51 | 12.58 | 18,940 | -0.30(-2.33%) |
Sep 21, 2010 | 13.01 | 13.12 | 12.86 | 12.88 | 19,719 | -0.18(-1.38%) |
Sep 20, 2010 | 12.36 | 13.10 | 12.32 | 13.06 | 54,802 | +0.69(+5.58%) |
Sep 17, 2010 | 12.73 | 12.73 | 12.31 | 12.37 | 59,936 | -0.45(-3.51%) |
Sep 15, 2010 | 12.70 | 12.86 | 12.61 | 12.82 | 19,279 | +0.02(+0.16%) |
Sep 14, 2010 | 12.91 | 13.03 | 12.78 | 12.80 | 20,740 | -0.19(-1.46%) |
Sep 13, 2010 | 12.81 | 13.09 | 12.70 | 12.99 | 45,833 | +0.30(+2.36%) |
Sep 10, 2010 | 12.68 | 12.76 | 12.45 | 12.69 | 17,227 | +0.10(+0.79%) |
Sep 09, 2010 | 12.93 | 12.93 | 12.23 | 12.59 | 24,346 | -0.10(-0.79%) |
Sep 08, 2010 | 12.74 | 12.82 | 12.64 | 12.69 | 18,616 | +0.03(+0.24%) |
Sep 07, 2010 | 13.18 | 13.18 | 12.52 | 12.66 | 21,652 | -0.55(-4.16%) |
Sep 03, 2010 | 13.32 | 13.40 | 12.86 | 13.21 | 59,236 | -0.20(-1.49%) |
Sep 02, 2010 | 13.32 | 13.54 | 13.04 | 13.41 | 19,404 | +0.00(+0.00%) |
Sep 01, 2010 | 12.75 | 13.43 | 12.75 | 13.41 | 42,041 | +0.94(+7.54%) |
Aug 31, 2010 | 12.88 | 12.88 | 12.41 | 12.47 | 32,467 | -0.21(-1.66%) |
Aug 30, 2010 | 13.01 | 13.03 | 12.58 | 12.68 | 52,414 | -0.43(-3.28%) |
Aug 27, 2010 | 12.81 | 13.13 | 12.41 | 13.11 | 41,753 | +0.44(+3.47%) |
Aug 26, 2010 | 12.79 | 12.83 | 12.53 | 12.67 | 27,766 | -0.10(-0.78%) |
Aug 25, 2010 | 12.19 | 12.83 | 12.19 | 12.77 | 32,630 | +0.46(+3.74%) |
Aug 24, 2010 | 12.00 | 12.61 | 11.99 | 12.31 | 49,112 | +0.26(+2.16%) |
Aug 23, 2010 | 12.22 | 12.64 | 12.01 | 12.05 | 40,931 | -0.09(-0.74%) |
Aug 20, 2010 | 12.01 | 12.24 | 11.81 | 12.14 | 38,525 | +0.04(+0.33%) |
Aug 19, 2010 | 12.46 | 12.72 | 11.96 | 12.10 | 44,364 | -0.46(-3.66%) |
Aug 18, 2010 | 12.05 | 12.99 | 12.05 | 12.56 | 60,877 | +0.46(+3.80%) |
Aug 17, 2010 | 11.90 | 12.29 | 11.59 | 12.10 | 45,478 | +0.24(+2.02%) |
Aug 16, 2010 | 11.76 | 12.14 | 11.55 | 11.86 | 94,466 | -0.03(-0.25%) |
Aug 13, 2010 | 11.89 | 12.11 | 11.67 | 11.89 | 55,846 | -0.08(-0.67%) |
Aug 12, 2010 | 11.96 | 12.17 | 11.92 | 11.97 | 43,131 | -0.23(-1.89%) |
Aug 11, 2010 | 12.46 | 12.59 | 12.14 | 12.20 | 74,694 | -0.65(-5.06%) |
Aug 10, 2010 | 12.97 | 13.09 | 12.62 | 12.85 | 62,699 | -0.25(-1.91%) |
Aug 09, 2010 | 13.13 | 13.32 | 12.84 | 13.10 | 33,313 | +0.05(+0.38%) |
Aug 06, 2010 | 13.39 | 13.69 | 12.90 | 13.05 | 58,085 | -0.56(-4.11%) |
Aug 05, 2010 | 13.81 | 13.96 | 13.55 | 13.61 | 18,639 | -0.29(-2.09%) |
Aug 04, 2010 | 13.96 | 14.08 | 13.89 | 13.90 | 59,495 | -0.04(-0.29%) |
Aug 03, 2010 | 13.88 | 14.24 | 13.88 | 13.94 | 107,347 | -0.15(-1.06%) |