Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.09 | 13.31 | 12.95 | 13.18 | 218,641 | +0.05(+0.36%) |
Oct 28, 2010 | 13.56 | 13.56 | 13.13 | 13.13 | 170,565 | -0.38(-2.82%) |
Oct 27, 2010 | 13.53 | 13.62 | 13.35 | 13.52 | 174,707 | -0.22(-1.59%) |
Oct 25, 2010 | 13.80 | 13.94 | 13.69 | 13.73 | 102,076 | +0.08(+0.57%) |
Oct 22, 2010 | 13.67 | 13.76 | 13.59 | 13.66 | 90,394 | +0.04(+0.29%) |
Oct 21, 2010 | 13.94 | 13.97 | 13.49 | 13.62 | 182,421 | -0.23(-1.63%) |
Oct 20, 2010 | 13.73 | 13.94 | 13.68 | 13.84 | 211,607 | +0.23(+1.66%) |
Oct 19, 2010 | 13.52 | 13.82 | 13.52 | 13.62 | 225,927 | -0.07(-0.51%) |
Oct 18, 2010 | 13.54 | 13.79 | 13.52 | 13.69 | 111,080 | +0.21(+1.56%) |
Oct 15, 2010 | 13.69 | 13.70 | 13.46 | 13.48 | 230,898 | -0.05(-0.40%) |
Oct 14, 2010 | 13.37 | 13.53 | 13.37 | 13.53 | 244,943 | +0.18(+1.34%) |
Oct 13, 2010 | 13.19 | 13.45 | 13.16 | 13.35 | 156,794 | +0.27(+2.09%) |
Oct 12, 2010 | 13.06 | 13.16 | 12.95 | 13.08 | 111,939 | +0.02(+0.12%) |
Oct 11, 2010 | 13.10 | 13.20 | 13.05 | 13.06 | 74,280 | -0.02(-0.12%) |
Oct 08, 2010 | 12.99 | 13.13 | 12.93 | 13.08 | 170,708 | +0.12(+0.96%) |
Oct 07, 2010 | 13.20 | 13.23 | 12.95 | 12.95 | 151,679 | -0.12(-0.95%) |
Oct 06, 2010 | 13.03 | 13.13 | 12.93 | 13.08 | 179,364 | +0.05(+0.42%) |
Oct 05, 2010 | 12.75 | 13.05 | 12.54 | 13.02 | 279,772 | +0.41(+3.27%) |
Oct 04, 2010 | 12.65 | 12.74 | 12.44 | 12.61 | 196,753 | -0.07(-0.55%) |
Oct 01, 2010 | 12.83 | 12.83 | 12.56 | 12.68 | 134,167 | -0.01(-0.06%) |
Sep 30, 2010 | 12.82 | 12.91 | 12.61 | 12.69 | 245,942 | -0.01(-0.06%) |
Sep 29, 2010 | 12.53 | 12.75 | 12.52 | 12.70 | 171,595 | +0.08(+0.62%) |
Sep 28, 2010 | 12.53 | 12.64 | 12.22 | 12.62 | 305,516 | +0.09(+0.75%) |
Sep 27, 2010 | 12.63 | 12.63 | 12.42 | 12.53 | 148,566 | -0.09(-0.74%) |
Sep 24, 2010 | 12.55 | 12.63 | 12.45 | 12.62 | 223,628 | +0.28(+2.27%) |
Sep 23, 2010 | 12.51 | 12.60 | 12.32 | 12.34 | 255,109 | -0.30(-2.40%) |
Sep 22, 2010 | 12.67 | 12.82 | 12.60 | 12.64 | 166,274 | -0.08(-0.61%) |
Sep 21, 2010 | 12.78 | 12.92 | 12.70 | 12.72 | 142,644 | -0.11(-0.85%) |
Sep 20, 2010 | 12.68 | 12.95 | 12.55 | 12.83 | 277,524 | +0.17(+1.35%) |
Sep 17, 2010 | 12.60 | 12.80 | 12.54 | 12.66 | 448,997 | +0.21(+1.69%) |
Sep 15, 2010 | 12.17 | 12.50 | 12.17 | 12.45 | 317,360 | +0.26(+2.11%) |
Sep 14, 2010 | 12.14 | 12.28 | 12.04 | 12.19 | 298,281 | +0.04(+0.32%) |
Sep 13, 2010 | 12.11 | 12.21 | 11.98 | 12.15 | 311,968 | +0.14(+1.17%) |
Sep 10, 2010 | 12.15 | 12.15 | 11.92 | 12.01 | 93,525 | -0.07(-0.58%) |
Sep 09, 2010 | 11.99 | 12.09 | 11.90 | 12.08 | 335,425 | +0.23(+1.91%) |
Sep 08, 2010 | 11.78 | 11.96 | 11.77 | 11.86 | 112,898 | +0.07(+0.59%) |
Sep 07, 2010 | 12.01 | 12.01 | 11.76 | 11.79 | 119,834 | -0.25(-2.07%) |
Sep 03, 2010 | 11.97 | 12.06 | 11.87 | 12.04 | 114,370 | +0.21(+1.78%) |
Sep 02, 2010 | 12.00 | 12.00 | 11.71 | 11.82 | 132,008 | -0.20(-1.68%) |
Sep 01, 2010 | 11.78 | 12.03 | 11.70 | 12.03 | 283,666 | +0.45(+3.90%) |
Aug 31, 2010 | 11.45 | 11.67 | 11.35 | 11.58 | 197,672 | +0.05(+0.47%) |
Aug 30, 2010 | 11.76 | 11.78 | 11.51 | 11.52 | 196,614 | -0.30(-2.57%) |
Aug 27, 2010 | 11.75 | 11.83 | 11.41 | 11.82 | 409,224 | +0.24(+2.08%) |
Aug 26, 2010 | 11.67 | 11.72 | 11.58 | 11.58 | 183,708 | -0.07(-0.60%) |
Aug 25, 2010 | 11.31 | 11.68 | 11.31 | 11.65 | 180,107 | +0.24(+2.12%) |
Aug 24, 2010 | 11.31 | 11.52 | 11.26 | 11.41 | 175,886 | -0.03(-0.27%) |
Aug 23, 2010 | 11.67 | 11.68 | 11.44 | 11.44 | 188,832 | -0.17(-1.48%) |
Aug 20, 2010 | 11.55 | 11.63 | 11.47 | 11.61 | 167,794 | -0.03(-0.27%) |
Aug 19, 2010 | 11.96 | 12.05 | 11.63 | 11.65 | 212,396 | -0.37(-3.05%) |
Aug 18, 2010 | 11.86 | 12.07 | 11.75 | 12.01 | 174,628 | +0.10(+0.85%) |
Aug 17, 2010 | 11.87 | 12.02 | 11.82 | 11.91 | 193,339 | +0.12(+1.06%) |
Aug 16, 2010 | 11.70 | 11.79 | 11.61 | 11.79 | 128,205 | +0.05(+0.47%) |
Aug 13, 2010 | 11.84 | 11.86 | 11.72 | 11.73 | 157,725 | -0.18(-1.50%) |
Aug 12, 2010 | 11.67 | 11.95 | 11.67 | 11.91 | 203,026 | +0.14(+1.19%) |
Aug 11, 2010 | 11.99 | 12.06 | 11.75 | 11.77 | 238,050 | -0.44(-3.57%) |
Aug 10, 2010 | 12.21 | 12.29 | 12.06 | 12.21 | 175,836 | -0.16(-1.31%) |
Aug 09, 2010 | 12.24 | 12.39 | 12.14 | 12.37 | 142,894 | +0.23(+1.91%) |
Aug 06, 2010 | 12.06 | 12.23 | 11.90 | 12.14 | 138,286 | -0.13(-1.07%) |
Aug 05, 2010 | 12.30 | 12.52 | 12.26 | 12.27 | 191,778 | -0.15(-1.18%) |
Aug 04, 2010 | 12.18 | 12.43 | 12.10 | 12.41 | 152,745 | +0.28(+2.29%) |
Aug 03, 2010 | 12.18 | 12.38 | 12.04 | 12.14 | 191,879 | -0.06(-0.51%) |