Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.54 | 13.57 | 13.43 | 13.48 | 78,845 | -0.10(-0.74%) |
Oct 28, 2010 | 13.61 | 13.64 | 13.51 | 13.58 | 41,867 | -0.05(-0.37%) |
Oct 27, 2010 | 13.70 | 13.72 | 13.54 | 13.63 | 69,879 | -0.08(-0.58%) |
Oct 25, 2010 | 13.65 | 13.72 | 13.58 | 13.71 | 60,406 | +0.07(+0.51%) |
Oct 22, 2010 | 13.58 | 13.65 | 13.56 | 13.64 | 77,863 | -0.01(-0.07%) |
Oct 21, 2010 | 13.47 | 13.65 | 13.47 | 13.65 | 71,494 | +0.16(+1.19%) |
Oct 20, 2010 | 13.45 | 13.49 | 13.41 | 13.49 | 63,852 | +0.09(+0.67%) |
Oct 19, 2010 | 13.40 | 13.48 | 13.40 | 13.40 | 65,784 | -0.01(-0.07%) |
Oct 18, 2010 | 13.42 | 13.50 | 13.40 | 13.41 | 71,617 | +0.00(+0.00%) |
Oct 15, 2010 | 13.58 | 13.60 | 13.40 | 13.41 | 79,377 | -0.13(-0.96%) |
Oct 14, 2010 | 13.58 | 13.59 | 13.51 | 13.54 | 77,906 | -0.10(-0.73%) |
Oct 13, 2010 | 13.62 | 13.73 | 13.56 | 13.64 | 95,382 | +0.02(+0.15%) |
Oct 12, 2010 | 13.47 | 13.65 | 13.46 | 13.62 | 149,696 | +0.12(+0.89%) |
Oct 11, 2010 | 13.47 | 13.53 | 13.44 | 13.50 | 53,169 | +0.06(+0.44%) |
Oct 08, 2010 | 13.44 | 13.50 | 13.29 | 13.44 | 86,941 | +0.15(+1.09%) |
Oct 07, 2010 | 13.27 | 13.40 | 13.22 | 13.29 | 51,227 | -0.01(-0.04%) |
Oct 06, 2010 | 13.26 | 13.34 | 13.16 | 13.30 | 42,856 | +0.00(+0.00%) |
Oct 05, 2010 | 13.40 | 13.43 | 13.30 | 13.30 | 42,179 | -0.10(-0.75%) |
Oct 04, 2010 | 13.36 | 13.42 | 13.33 | 13.40 | 77,939 | +0.00(+0.00%) |
Oct 01, 2010 | 13.40 | 13.40 | 13.29 | 13.40 | 44,488 | +0.05(+0.37%) |
Sep 30, 2010 | 13.34 | 13.38 | 13.25 | 13.35 | 73,789 | -0.03(-0.22%) |
Sep 29, 2010 | 13.25 | 13.38 | 13.20 | 13.38 | 84,065 | +0.08(+0.60%) |
Sep 28, 2010 | 13.34 | 13.34 | 13.21 | 13.30 | 71,554 | -0.08(-0.60%) |
Sep 27, 2010 | 13.40 | 13.41 | 13.26 | 13.38 | 65,568 | +0.02(+0.15%) |
Sep 24, 2010 | 13.41 | 13.41 | 13.31 | 13.36 | 75,173 | -0.00(-0.04%) |
Sep 23, 2010 | 13.28 | 13.43 | 13.28 | 13.37 | 79,423 | +0.02(+0.11%) |
Sep 22, 2010 | 13.32 | 13.35 | 13.28 | 13.35 | 77,484 | +0.07(+0.53%) |
Sep 21, 2010 | 13.21 | 13.28 | 13.21 | 13.28 | 50,082 | +0.08(+0.61%) |
Sep 20, 2010 | 13.13 | 13.21 | 13.13 | 13.20 | 51,117 | +0.07(+0.53%) |
Sep 17, 2010 | 13.13 | 13.29 | 13.13 | 13.13 | 63,123 | -0.03(-0.21%) |
Sep 15, 2010 | 13.31 | 13.31 | 13.11 | 13.16 | 87,883 | -0.13(-1.00%) |
Sep 14, 2010 | 13.38 | 13.48 | 13.28 | 13.29 | 71,285 | -0.11(-0.82%) |
Sep 13, 2010 | 13.43 | 13.43 | 13.32 | 13.40 | 77,485 | +0.03(+0.23%) |
Sep 10, 2010 | 13.34 | 13.48 | 13.32 | 13.37 | 72,847 | +0.01(+0.07%) |
Sep 09, 2010 | 13.32 | 13.40 | 13.31 | 13.36 | 50,364 | +0.06(+0.45%) |
Sep 08, 2010 | 13.33 | 13.41 | 13.19 | 13.30 | 72,042 | +0.00(+0.00%) |
Sep 07, 2010 | 13.27 | 13.31 | 13.12 | 13.30 | 87,277 | +0.01(+0.08%) |
Sep 03, 2010 | 13.07 | 13.29 | 13.07 | 13.29 | 59,299 | +0.20(+1.53%) |
Sep 02, 2010 | 13.04 | 13.18 | 13.02 | 13.09 | 90,427 | +0.00(+0.00%) |
Sep 01, 2010 | 13.16 | 13.31 | 12.90 | 13.09 | 169,754 | +0.00(+0.00%) |
Aug 31, 2010 | 13.09 | 13.15 | 13.01 | 13.09 | 100 | +0.01(+0.08%) |
Aug 30, 2010 | 13.12 | 13.19 | 13.05 | 13.08 | 88,126 | -0.03(-0.23%) |
Aug 27, 2010 | 13.11 | 13.13 | 12.95 | 13.11 | 71,126 | -0.06(-0.46%) |
Aug 26, 2010 | 13.18 | 13.18 | 13.08 | 13.17 | 87,303 | +0.01(+0.08%) |
Aug 25, 2010 | 13.07 | 13.16 | 12.99 | 13.16 | 100,062 | +0.05(+0.38%) |
Aug 24, 2010 | 12.97 | 13.11 | 12.82 | 13.11 | 197,480 | +0.12(+0.92%) |
Aug 23, 2010 | 12.92 | 12.99 | 12.91 | 12.99 | 73,282 | +0.09(+0.70%) |
Aug 20, 2010 | 12.67 | 12.90 | 12.66 | 12.90 | 59,208 | +0.21(+1.65%) |
Aug 19, 2010 | 12.88 | 12.90 | 12.30 | 12.69 | 152,429 | -0.23(-1.78%) |
Aug 18, 2010 | 12.86 | 12.92 | 12.81 | 12.92 | 100,397 | +0.08(+0.62%) |
Aug 17, 2010 | 12.86 | 12.91 | 12.77 | 12.84 | 84,899 | +0.01(+0.08%) |
Aug 16, 2010 | 12.85 | 12.95 | 12.82 | 12.83 | 66,876 | +0.01(+0.08%) |
Aug 13, 2010 | 12.82 | 12.96 | 12.82 | 12.82 | 54,589 | -0.11(-0.85%) |
Aug 12, 2010 | 12.84 | 12.97 | 12.84 | 12.93 | 42,131 | +0.02(+0.15%) |
Aug 11, 2010 | 12.92 | 12.95 | 12.80 | 12.91 | 45,218 | -0.07(-0.54%) |
Aug 10, 2010 | 12.93 | 12.98 | 12.88 | 12.98 | 42,343 | +0.01(+0.08%) |
Aug 09, 2010 | 12.86 | 12.97 | 12.83 | 12.97 | 46,185 | +0.10(+0.78%) |
Aug 06, 2010 | 12.87 | 12.94 | 12.82 | 12.87 | 78,124 | -0.07(-0.54%) |
Aug 05, 2010 | 12.91 | 12.96 | 12.86 | 12.94 | 40,001 | +0.04(+0.31%) |
Aug 04, 2010 | 12.91 | 12.94 | 12.82 | 12.90 | 47,375 | -0.04(-0.31%) |
Aug 03, 2010 | 12.91 | 12.94 | 12.80 | 12.94 | 53,788 | +0.02(+0.15%) |