Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.69 | 12.75 | 12.60 | 12.65 | 52,845 | -0.10(-0.75%) |
Oct 28, 2010 | 12.90 | 12.93 | 12.57 | 12.74 | 99,668 | -0.06(-0.44%) |
Oct 27, 2010 | 12.73 | 12.84 | 12.65 | 12.80 | 65,717 | +0.09(+0.69%) |
Oct 25, 2010 | 12.88 | 13.16 | 12.66 | 12.71 | 123,680 | -0.14(-1.12%) |
Oct 22, 2010 | 12.71 | 13.24 | 12.71 | 12.86 | 98,598 | -0.23(-1.77%) |
Oct 21, 2010 | 13.19 | 13.20 | 12.96 | 13.09 | 106,711 | -0.02(-0.18%) |
Oct 20, 2010 | 13.22 | 13.24 | 13.09 | 13.11 | 83,610 | +0.00(+0.00%) |
Oct 19, 2010 | 13.08 | 13.26 | 12.90 | 13.11 | 203,693 | -0.17(-1.27%) |
Oct 18, 2010 | 12.85 | 13.28 | 12.80 | 13.28 | 60,217 | +0.49(+3.81%) |
Oct 15, 2010 | 13.01 | 13.01 | 12.75 | 12.79 | 160,412 | -0.09(-0.68%) |
Oct 14, 2010 | 12.94 | 12.98 | 12.82 | 12.88 | 96,417 | -0.03(-0.25%) |
Oct 13, 2010 | 12.69 | 12.96 | 12.64 | 12.91 | 89,178 | +0.25(+1.96%) |
Oct 12, 2010 | 12.55 | 12.80 | 12.39 | 12.66 | 52,181 | +0.05(+0.38%) |
Oct 11, 2010 | 12.71 | 12.80 | 12.60 | 12.62 | 66,077 | -0.10(-0.82%) |
Oct 08, 2010 | 12.73 | 12.80 | 12.64 | 12.72 | 220,451 | -0.03(-0.25%) |
Oct 07, 2010 | 12.85 | 12.86 | 12.66 | 12.75 | 70,227 | +0.00(+0.00%) |
Oct 06, 2010 | 12.77 | 12.86 | 12.71 | 12.75 | 133,870 | -0.01(-0.06%) |
Oct 05, 2010 | 12.57 | 12.84 | 12.44 | 12.76 | 181,262 | +0.32(+2.57%) |
Oct 04, 2010 | 12.66 | 12.74 | 12.36 | 12.44 | 107,871 | -0.25(-1.95%) |
Oct 01, 2010 | 12.83 | 12.87 | 12.54 | 12.69 | 102,471 | -0.02(-0.19%) |
Sep 30, 2010 | 12.88 | 12.93 | 12.67 | 12.71 | 171,143 | -0.08(-0.63%) |
Sep 29, 2010 | 12.73 | 12.85 | 12.73 | 12.79 | 118,608 | +0.00(+0.00%) |
Sep 28, 2010 | 12.84 | 12.89 | 12.66 | 12.79 | 222,870 | +0.01(+0.06%) |
Sep 27, 2010 | 12.99 | 12.99 | 12.78 | 12.78 | 135,718 | -0.17(-1.30%) |
Sep 24, 2010 | 12.92 | 13.06 | 12.76 | 12.95 | 232,006 | +0.18(+1.38%) |
Sep 23, 2010 | 13.22 | 13.30 | 12.75 | 12.78 | 180,737 | -0.50(-3.74%) |
Sep 22, 2010 | 13.50 | 13.62 | 13.23 | 13.27 | 261,270 | -0.28(-2.07%) |
Sep 21, 2010 | 13.58 | 13.62 | 13.40 | 13.55 | 132,305 | -0.05(-0.35%) |
Sep 20, 2010 | 13.58 | 13.69 | 13.45 | 13.60 | 253,143 | +0.02(+0.18%) |
Sep 17, 2010 | 13.59 | 13.66 | 13.37 | 13.58 | 413,317 | -0.01(-0.06%) |
Sep 15, 2010 | 13.66 | 13.67 | 13.42 | 13.58 | 382,776 | -0.08(-0.59%) |
Sep 14, 2010 | 13.66 | 13.76 | 13.46 | 13.66 | 108,662 | +0.00(+0.00%) |
Sep 13, 2010 | 13.42 | 13.73 | 13.34 | 13.66 | 137,895 | +0.36(+2.71%) |
Sep 10, 2010 | 13.30 | 13.36 | 13.20 | 13.30 | 46,596 | +0.06(+0.48%) |
Sep 09, 2010 | 13.33 | 13.40 | 13.09 | 13.24 | 51,173 | +0.06(+0.49%) |
Sep 08, 2010 | 13.35 | 13.41 | 13.12 | 13.18 | 230,505 | -0.14(-1.02%) |
Sep 07, 2010 | 13.50 | 13.53 | 13.25 | 13.31 | 173,645 | -0.19(-1.42%) |
Sep 03, 2010 | 13.22 | 13.54 | 13.10 | 13.50 | 121,056 | +0.41(+3.12%) |
Sep 02, 2010 | 13.06 | 13.14 | 12.87 | 13.10 | 119,056 | -0.04(-0.30%) |
Sep 01, 2010 | 12.80 | 13.15 | 12.79 | 13.14 | 126,841 | +0.51(+4.06%) |
Aug 31, 2010 | 12.55 | 12.86 | 12.48 | 12.62 | 113,788 | +0.07(+0.57%) |
Aug 30, 2010 | 12.90 | 12.90 | 12.54 | 12.55 | 90,581 | -0.40(-3.09%) |
Aug 27, 2010 | 12.62 | 12.97 | 12.50 | 12.95 | 164,523 | +0.46(+3.65%) |
Aug 26, 2010 | 12.51 | 12.64 | 12.43 | 12.50 | 92,901 | +0.02(+0.13%) |
Aug 25, 2010 | 12.41 | 12.63 | 12.38 | 12.48 | 176,217 | +0.01(+0.06%) |
Aug 24, 2010 | 12.63 | 12.65 | 12.41 | 12.47 | 150,045 | -0.24(-1.89%) |
Aug 23, 2010 | 12.98 | 13.08 | 12.68 | 12.71 | 79,467 | -0.24(-1.85%) |
Aug 20, 2010 | 12.74 | 12.98 | 12.46 | 12.95 | 141,742 | +0.14(+1.12%) |
Aug 19, 2010 | 13.15 | 13.32 | 12.75 | 12.81 | 142,328 | -0.42(-3.15%) |
Aug 18, 2010 | 13.18 | 13.40 | 13.03 | 13.22 | 65,631 | +0.00(+0.00%) |
Aug 17, 2010 | 13.03 | 13.31 | 12.98 | 13.22 | 86,697 | +0.31(+2.42%) |
Aug 16, 2010 | 12.62 | 12.94 | 12.48 | 12.91 | 132,040 | +0.21(+1.64%) |
Aug 13, 2010 | 12.86 | 13.00 | 12.70 | 12.70 | 77,466 | -0.22(-1.67%) |
Aug 12, 2010 | 12.86 | 13.07 | 12.82 | 12.92 | 81,078 | -0.12(-0.92%) |
Aug 11, 2010 | 13.27 | 13.28 | 12.98 | 13.04 | 121,580 | -0.43(-3.21%) |
Aug 10, 2010 | 13.62 | 13.68 | 13.35 | 13.47 | 83,631 | -0.28(-2.04%) |
Aug 09, 2010 | 13.63 | 13.81 | 13.35 | 13.75 | 85,155 | +0.22(+1.66%) |
Aug 06, 2010 | 13.59 | 13.66 | 13.25 | 13.53 | 72,355 | -0.22(-1.63%) |
Aug 05, 2010 | 13.72 | 13.86 | 13.71 | 13.75 | 51,730 | -0.06(-0.46%) |
Aug 04, 2010 | 13.70 | 13.88 | 13.67 | 13.82 | 94,927 | +0.15(+1.11%) |
Aug 03, 2010 | 13.74 | 14.20 | 13.62 | 13.66 | 166,730 | -0.06(-0.47%) |