Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.32 | 14.47 | 13.95 | 14.05 | 311,098 | -0.30(-2.09%) |
Oct 28, 2010 | 14.86 | 15.00 | 14.35 | 14.35 | 136,135 | -0.38(-2.58%) |
Oct 27, 2010 | 15.00 | 15.19 | 14.56 | 14.73 | 160,402 | -0.01(-0.07%) |
Oct 25, 2010 | 14.75 | 15.10 | 14.69 | 14.74 | 121,126 | +0.18(+1.24%) |
Oct 22, 2010 | 14.62 | 14.70 | 14.44 | 14.56 | 150,303 | +0.03(+0.21%) |
Oct 21, 2010 | 14.85 | 14.96 | 14.25 | 14.53 | 275,934 | -0.10(-0.68%) |
Oct 20, 2010 | 14.50 | 14.74 | 14.42 | 14.63 | 261,734 | +0.28(+1.95%) |
Oct 19, 2010 | 14.51 | 14.74 | 14.20 | 14.35 | 263,664 | -0.50(-3.37%) |
Oct 18, 2010 | 14.59 | 14.89 | 14.59 | 14.85 | 95,560 | +0.32(+2.20%) |
Oct 15, 2010 | 15.05 | 15.05 | 14.44 | 14.53 | 220,002 | -0.28(-1.89%) |
Oct 14, 2010 | 14.81 | 14.90 | 14.43 | 14.81 | 126,071 | -0.04(-0.27%) |
Oct 13, 2010 | 14.48 | 15.00 | 14.33 | 14.85 | 127,390 | +0.50(+3.48%) |
Oct 12, 2010 | 14.32 | 14.52 | 14.07 | 14.35 | 87,408 | -0.07(-0.49%) |
Oct 11, 2010 | 14.65 | 14.77 | 14.38 | 14.42 | 106,588 | -0.29(-1.97%) |
Oct 08, 2010 | 14.71 | 14.83 | 14.00 | 14.71 | 115,061 | +0.61(+4.33%) |
Oct 07, 2010 | 14.18 | 14.32 | 13.95 | 14.10 | 817 | +0.04(+0.28%) |
Oct 06, 2010 | 13.94 | 14.08 | 13.71 | 14.06 | 139,838 | +0.12(+0.86%) |
Oct 05, 2010 | 13.28 | 14.08 | 13.23 | 13.94 | 109 | +0.90(+6.90%) |
Oct 04, 2010 | 13.76 | 13.77 | 13.00 | 13.04 | 154,080 | -0.74(-5.37%) |
Oct 01, 2010 | 13.78 | 13.85 | 13.52 | 13.78 | 124,174 | +0.13(+0.93%) |
Sep 30, 2010 | 13.65 | 14.06 | 13.32 | 13.65 | 5,872 | -0.15(-1.06%) |
Sep 29, 2010 | 13.56 | 14.01 | 13.56 | 13.80 | 325 | +0.14(+1.02%) |
Sep 28, 2010 | 13.32 | 13.72 | 13.06 | 13.66 | 795 | +0.41(+3.09%) |
Sep 27, 2010 | 13.29 | 13.29 | 12.96 | 13.25 | 71,337 | +0.00(+0.00%) |
Sep 24, 2010 | 12.83 | 13.25 | 12.83 | 13.25 | 164,883 | +0.69(+5.49%) |
Sep 23, 2010 | 12.79 | 13.13 | 12.56 | 12.56 | 1,706 | -0.40(-3.09%) |
Sep 22, 2010 | 13.24 | 13.46 | 12.80 | 12.96 | 107,780 | -0.31(-2.34%) |
Sep 21, 2010 | 13.46 | 13.64 | 13.26 | 13.27 | 88,141 | -0.24(-1.78%) |
Sep 20, 2010 | 13.09 | 13.58 | 12.84 | 13.51 | 201,927 | +0.42(+3.21%) |
Sep 17, 2010 | 13.09 | 13.27 | 12.82 | 13.09 | 239,090 | -0.16(-1.21%) |
Sep 15, 2010 | 13.05 | 13.33 | 12.80 | 13.25 | 164,618 | +0.16(+1.22%) |
Sep 14, 2010 | 13.22 | 13.32 | 13.03 | 13.09 | 571 | -0.18(-1.36%) |
Sep 13, 2010 | 13.07 | 13.42 | 13.07 | 13.27 | 209,377 | +0.34(+2.63%) |
Sep 10, 2010 | 12.98 | 13.28 | 12.90 | 12.93 | 115,708 | -0.03(-0.23%) |
Sep 09, 2010 | 13.55 | 13.55 | 12.83 | 12.96 | 644 | -0.29(-2.19%) |
Sep 08, 2010 | 13.12 | 13.48 | 13.01 | 13.25 | 291 | +0.20(+1.53%) |
Sep 07, 2010 | 13.57 | 13.62 | 12.88 | 13.05 | 2,242 | -0.65(-4.74%) |
Sep 03, 2010 | 11.89 | 13.88 | 11.83 | 13.70 | 1,004,592 | +2.04(+17.50%) |
Sep 02, 2010 | 11.48 | 11.70 | 11.33 | 11.66 | 2,319 | +0.09(+0.78%) |
Sep 01, 2010 | 11.04 | 11.58 | 10.80 | 11.57 | 194,618 | +0.76(+7.03%) |
Aug 31, 2010 | 10.78 | 10.90 | 10.47 | 10.81 | 4,379 | +0.03(+0.28%) |
Aug 30, 2010 | 11.16 | 11.24 | 10.75 | 10.78 | 158,837 | -0.48(-4.26%) |
Aug 27, 2010 | 11.26 | 11.30 | 10.80 | 11.26 | 177,615 | +0.28(+2.55%) |
Aug 26, 2010 | 11.05 | 11.20 | 10.90 | 10.98 | 4,282 | +0.00(+0.00%) |
Aug 25, 2010 | 10.72 | 11.03 | 10.64 | 10.98 | 1,092 | +0.12(+1.10%) |
Aug 24, 2010 | 10.68 | 11.00 | 10.54 | 10.86 | 5,037 | -0.06(-0.55%) |
Aug 23, 2010 | 11.16 | 11.23 | 10.68 | 10.92 | 343,429 | -0.18(-1.62%) |
Aug 20, 2010 | 11.06 | 11.17 | 10.79 | 11.10 | 216,098 | -0.03(-0.27%) |
Aug 19, 2010 | 11.85 | 11.88 | 11.10 | 11.13 | 3,488 | -0.82(-6.86%) |
Aug 18, 2010 | 12.08 | 12.09 | 11.75 | 11.95 | 15,703 | -0.11(-0.91%) |
Aug 17, 2010 | 11.93 | 12.19 | 11.81 | 12.06 | 2,562 | +0.34(+2.90%) |
Aug 16, 2010 | 11.60 | 11.83 | 11.49 | 11.72 | 165,091 | +0.00(+0.00%) |
Aug 13, 2010 | 11.72 | 12.01 | 11.48 | 11.72 | 214,104 | -0.10(-0.85%) |
Aug 12, 2010 | 11.67 | 11.94 | 11.45 | 11.82 | 251,931 | -0.12(-1.01%) |
Aug 11, 2010 | 12.51 | 12.55 | 11.88 | 11.94 | 335,437 | -0.90(-7.01%) |
Aug 10, 2010 | 13.18 | 13.18 | 12.68 | 12.84 | 194 | -0.54(-4.04%) |
Aug 09, 2010 | 12.81 | 13.44 | 12.62 | 13.38 | 281,123 | +0.73(+5.77%) |
Aug 06, 2010 | 12.65 | 13.24 | 12.43 | 12.65 | 312,345 | -0.86(-6.37%) |
Aug 05, 2010 | 13.14 | 13.54 | 13.07 | 13.51 | 6,210 | +0.20(+1.50%) |
Aug 04, 2010 | 13.10 | 13.35 | 12.88 | 13.31 | 820 | +0.23(+1.76%) |
Aug 03, 2010 | 12.94 | 13.37 | 12.67 | 13.08 | 353 | +0.10(+0.77%) |