Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.24 | 14.30 | 14.22 | 14.29 | 4,531 | -0.12(-0.82%) |
Oct 28, 2010 | 14.51 | 14.56 | 14.30 | 14.41 | 5,473 | -0.04(-0.25%) |
Oct 27, 2010 | 14.25 | 14.45 | 14.23 | 14.45 | 3,549 | +0.02(+0.13%) |
Oct 25, 2010 | 14.26 | 14.45 | 14.26 | 14.43 | 14,537 | +0.23(+1.62%) |
Oct 22, 2010 | 13.95 | 14.20 | 13.95 | 14.20 | 2,755 | +0.26(+1.84%) |
Oct 21, 2010 | 14.11 | 14.13 | 13.80 | 13.94 | 7,055 | -0.15(-1.10%) |
Oct 20, 2010 | 14.01 | 14.13 | 14.01 | 14.10 | 3,322 | +0.16(+1.13%) |
Oct 19, 2010 | 14.24 | 14.34 | 13.91 | 13.94 | 7,990 | -0.56(-3.88%) |
Oct 18, 2010 | 14.49 | 14.50 | 14.41 | 14.50 | 4,406 | +0.00(+0.00%) |
Oct 15, 2010 | 14.71 | 14.71 | 14.45 | 14.50 | 4,406 | -0.07(-0.45%) |
Oct 14, 2010 | 14.48 | 14.80 | 14.48 | 14.57 | 13,911 | +0.05(+0.32%) |
Oct 13, 2010 | 14.47 | 14.57 | 14.38 | 14.52 | 7,079 | +0.18(+1.28%) |
Oct 12, 2010 | 14.28 | 14.35 | 14.14 | 14.34 | 12,381 | +0.01(+0.09%) |
Oct 11, 2010 | 14.11 | 14.45 | 14.11 | 14.32 | 22,385 | +0.19(+1.34%) |
Oct 08, 2010 | 13.93 | 14.13 | 13.92 | 14.13 | 13,083 | +0.06(+0.45%) |
Oct 07, 2010 | 14.00 | 14.08 | 14.00 | 14.07 | 5,858 | +0.18(+1.26%) |
Oct 06, 2010 | 14.06 | 14.06 | 13.86 | 13.90 | 10,572 | -0.11(-0.79%) |
Oct 05, 2010 | 13.82 | 14.04 | 13.82 | 14.01 | 11,018 | +0.33(+2.38%) |
Oct 04, 2010 | 13.81 | 13.81 | 13.61 | 13.68 | 4,643 | -0.20(-1.42%) |
Oct 01, 2010 | 14.06 | 14.06 | 13.81 | 13.88 | 3,502 | -0.14(-0.98%) |
Sep 30, 2010 | 14.15 | 14.25 | 13.91 | 14.02 | 4,481 | -0.02(-0.16%) |
Sep 29, 2010 | 13.75 | 14.06 | 13.75 | 14.04 | 11,050 | +0.21(+1.49%) |
Sep 28, 2010 | 13.67 | 13.83 | 13.67 | 13.83 | 11,224 | +0.17(+1.28%) |
Sep 27, 2010 | 13.68 | 13.70 | 13.62 | 13.66 | 12,672 | -0.03(-0.20%) |
Sep 24, 2010 | 13.42 | 13.69 | 13.42 | 13.69 | 10,151 | +0.43(+3.26%) |
Sep 23, 2010 | 13.08 | 13.42 | 13.06 | 13.25 | 3,450 | -0.01(-0.07%) |
Sep 22, 2010 | 13.41 | 13.41 | 13.21 | 13.26 | 15,812 | -0.21(-1.57%) |
Sep 21, 2010 | 13.46 | 13.57 | 13.41 | 13.47 | 2,804 | -0.05(-0.34%) |
Sep 20, 2010 | 13.35 | 13.52 | 13.32 | 13.52 | 6,232 | +0.20(+1.52%) |
Sep 17, 2010 | 13.47 | 13.47 | 13.29 | 13.32 | 7,612 | +0.00(+0.00%) |
Sep 15, 2010 | 13.35 | 13.35 | 13.25 | 13.32 | 15,968 | -0.06(-0.41%) |
Sep 14, 2010 | 13.15 | 13.46 | 13.15 | 13.37 | 4,876 | +0.20(+1.53%) |
Sep 13, 2010 | 13.08 | 13.21 | 13.08 | 13.17 | 3,500 | +0.24(+1.85%) |
Sep 10, 2010 | 13.07 | 13.07 | 12.86 | 12.93 | 6,755 | -0.13(-0.98%) |
Sep 09, 2010 | 13.23 | 13.23 | 13.03 | 13.06 | 1,357 | -0.00(-0.00%) |
Sep 08, 2010 | 13.10 | 13.12 | 13.06 | 13.06 | 2,915 | -0.03(-0.21%) |
Sep 07, 2010 | 13.20 | 13.20 | 13.09 | 13.09 | 6,184 | -0.27(-1.99%) |
Sep 03, 2010 | 13.31 | 13.41 | 13.23 | 13.35 | 3,059 | +0.19(+1.47%) |
Sep 02, 2010 | 12.90 | 13.16 | 12.90 | 13.16 | 3,707 | +0.30(+2.36%) |
Sep 01, 2010 | 12.60 | 12.89 | 12.60 | 12.86 | 6,932 | +0.50(+4.02%) |
Aug 31, 2010 | 12.45 | 12.60 | 12.36 | 12.36 | 4,748 | -0.17(-1.40%) |
Aug 30, 2010 | 12.66 | 12.68 | 12.52 | 12.54 | 60,882 | -0.19(-1.52%) |
Aug 27, 2010 | 12.50 | 12.75 | 12.23 | 12.73 | 4,680 | +0.33(+2.67%) |
Aug 26, 2010 | 12.49 | 12.63 | 12.40 | 12.40 | 6,718 | +0.27(+2.19%) |
Aug 25, 2010 | 12.13 | 12.13 | 12.11 | 12.13 | 1,360 | -0.17(-1.34%) |
Aug 24, 2010 | 12.47 | 12.47 | 12.19 | 12.30 | 7,782 | -0.27(-2.15%) |
Aug 23, 2010 | 12.85 | 12.90 | 12.56 | 12.57 | 5,106 | -0.08(-0.62%) |
Aug 20, 2010 | 12.51 | 12.65 | 12.51 | 12.65 | 553 | -0.03(-0.22%) |
Aug 19, 2010 | 12.98 | 12.98 | 12.67 | 12.67 | 18,371 | -0.43(-3.29%) |
Aug 18, 2010 | 12.97 | 13.14 | 12.97 | 13.11 | 6,102 | +0.07(+0.52%) |
Aug 17, 2010 | 12.89 | 13.07 | 12.88 | 13.04 | 7,490 | +0.23(+1.81%) |
Aug 16, 2010 | 12.61 | 12.86 | 12.61 | 12.81 | 3,133 | +0.08(+0.60%) |
Aug 13, 2010 | 12.90 | 12.90 | 12.73 | 12.73 | 544 | -0.07(-0.57%) |
Aug 12, 2010 | 12.80 | 12.91 | 12.80 | 12.80 | 3,839 | -0.16(-1.20%) |
Aug 11, 2010 | 13.25 | 13.27 | 12.93 | 12.96 | 12,934 | -0.80(-5.81%) |
Aug 10, 2010 | 13.80 | 13.80 | 13.61 | 13.76 | 7,684 | -0.20(-1.45%) |
Aug 09, 2010 | 13.91 | 13.96 | 13.80 | 13.96 | 7,549 | +0.12(+0.88%) |
Aug 06, 2010 | 13.85 | 13.85 | 13.60 | 13.84 | 3,386 | +0.06(+0.45%) |
Aug 05, 2010 | 13.69 | 13.87 | 13.69 | 13.78 | 60,452 | -0.11(-0.79%) |
Aug 04, 2010 | 13.83 | 13.90 | 13.79 | 13.89 | 9,055 | +0.06(+0.44%) |
Aug 03, 2010 | 13.82 | 13.88 | 13.76 | 13.83 | 3,378 | -0.03(-0.24%) |