Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.74 | 13.84 | 13.68 | 13.80 | 1,564,196 | +0.22(+1.60%) |
Oct 28, 2010 | 13.85 | 13.85 | 13.48 | 13.58 | 678,411 | -0.08(-0.62%) |
Oct 27, 2010 | 13.58 | 13.92 | 13.49 | 13.67 | 848,398 | +0.10(+0.77%) |
Oct 25, 2010 | 13.49 | 13.69 | 13.41 | 13.57 | 851,130 | +0.08(+0.56%) |
Oct 22, 2010 | 13.91 | 13.91 | 13.41 | 13.49 | 1,410,090 | -0.35(-2.52%) |
Oct 21, 2010 | 13.82 | 13.90 | 13.61 | 13.84 | 835,817 | +0.12(+0.89%) |
Oct 20, 2010 | 13.80 | 13.90 | 13.65 | 13.72 | 1,456,265 | +0.00(+0.00%) |
Oct 19, 2010 | 13.91 | 13.97 | 13.66 | 13.72 | 1,139,799 | -0.56(-3.90%) |
Oct 18, 2010 | 14.20 | 14.32 | 14.12 | 14.27 | 1,413,963 | -0.01(-0.07%) |
Oct 15, 2010 | 14.53 | 14.60 | 14.21 | 14.28 | 773,257 | -0.13(-0.92%) |
Oct 14, 2010 | 14.44 | 14.48 | 14.28 | 14.41 | 2,053,764 | +0.06(+0.39%) |
Oct 13, 2010 | 14.44 | 14.51 | 14.33 | 14.36 | 2,859,368 | +0.16(+1.13%) |
Oct 12, 2010 | 14.38 | 14.39 | 14.06 | 14.20 | 1,175,821 | -0.20(-1.38%) |
Oct 11, 2010 | 14.26 | 14.47 | 14.25 | 14.40 | 710,314 | +0.18(+1.26%) |
Oct 08, 2010 | 14.22 | 14.43 | 14.12 | 14.22 | 2,451,701 | -0.15(-1.05%) |
Oct 07, 2010 | 14.90 | 14.91 | 14.23 | 14.37 | 2,756 | -0.57(-3.79%) |
Oct 06, 2010 | 15.02 | 15.15 | 14.75 | 14.93 | 1,353,540 | -0.22(-1.43%) |
Oct 05, 2010 | 15.02 | 15.28 | 14.99 | 15.15 | 846,486 | +0.28(+1.90%) |
Oct 04, 2010 | 14.90 | 15.04 | 14.73 | 14.87 | 1,385,572 | +0.00(+0.00%) |
Oct 01, 2010 | 14.87 | 14.87 | 14.59 | 14.87 | 1,824,410 | +0.22(+1.48%) |
Sep 30, 2010 | 14.25 | 14.69 | 14.09 | 14.65 | 2,150,391 | +0.50(+3.53%) |
Sep 29, 2010 | 14.14 | 14.23 | 13.93 | 14.15 | 978,039 | +0.01(+0.07%) |
Sep 28, 2010 | 14.08 | 14.17 | 13.87 | 14.14 | 758,630 | +0.24(+1.70%) |
Sep 27, 2010 | 13.89 | 14.05 | 13.71 | 13.91 | 1,012,941 | +0.00(+0.00%) |
Sep 24, 2010 | 14.09 | 14.15 | 13.73 | 13.91 | 993,199 | -0.09(-0.67%) |
Sep 23, 2010 | 13.76 | 14.14 | 13.68 | 14.00 | 850,809 | +0.24(+1.71%) |
Sep 22, 2010 | 13.78 | 14.01 | 13.51 | 13.76 | 1,192,620 | +0.08(+0.55%) |
Sep 21, 2010 | 13.69 | 13.72 | 13.51 | 13.69 | 1,595,211 | +0.06(+0.42%) |
Sep 20, 2010 | 13.57 | 13.83 | 13.49 | 13.63 | 564,590 | +0.01(+0.07%) |
Sep 17, 2010 | 13.62 | 13.90 | 13.58 | 13.62 | 1,565,124 | +0.06(+0.42%) |
Sep 15, 2010 | 13.47 | 13.69 | 13.40 | 13.57 | 819,080 | +0.06(+0.42%) |
Sep 14, 2010 | 13.58 | 13.72 | 13.46 | 13.51 | 586,545 | -0.25(-1.85%) |
Sep 13, 2010 | 13.59 | 13.77 | 13.53 | 13.76 | 1,549,124 | +0.41(+3.04%) |
Sep 10, 2010 | 13.20 | 13.46 | 13.17 | 13.36 | 704,021 | +0.32(+2.46%) |
Sep 09, 2010 | 13.03 | 13.09 | 12.89 | 13.04 | 806,437 | +0.20(+1.54%) |
Sep 08, 2010 | 12.77 | 13.02 | 12.75 | 12.84 | 622,150 | +0.16(+1.27%) |
Sep 07, 2010 | 12.86 | 12.86 | 12.65 | 12.68 | 540,950 | -0.20(-1.54%) |
Sep 03, 2010 | 13.19 | 13.25 | 12.79 | 12.88 | 1,113,274 | -0.12(-0.94%) |
Sep 02, 2010 | 13.07 | 13.16 | 12.89 | 13.00 | 349 | -0.02(-0.14%) |
Sep 01, 2010 | 12.83 | 13.13 | 12.81 | 13.02 | 983,299 | +0.32(+2.53%) |
Aug 31, 2010 | 12.69 | 12.74 | 12.22 | 12.70 | 46,954 | +0.45(+3.70%) |
Aug 30, 2010 | 12.40 | 12.43 | 12.19 | 12.25 | 883,298 | -0.29(-2.33%) |
Aug 27, 2010 | 12.54 | 12.57 | 12.18 | 12.54 | 1,285,741 | +0.33(+2.70%) |
Aug 26, 2010 | 12.34 | 12.45 | 12.21 | 12.21 | 1,285,488 | -0.22(-1.75%) |
Aug 25, 2010 | 12.08 | 12.47 | 12.03 | 12.42 | 1,310,562 | +0.24(+1.93%) |
Aug 24, 2010 | 12.21 | 12.41 | 12.09 | 12.19 | 764,821 | -0.20(-1.60%) |
Aug 23, 2010 | 12.74 | 12.74 | 12.34 | 12.39 | 1,391,300 | -0.18(-1.43%) |
Aug 20, 2010 | 12.61 | 12.70 | 12.48 | 12.57 | 985,060 | -0.20(-1.55%) |
Aug 19, 2010 | 12.81 | 12.95 | 12.64 | 12.76 | 1,434,748 | -0.08(-0.66%) |
Aug 18, 2010 | 12.80 | 12.88 | 12.67 | 12.85 | 2,047,574 | +0.07(+0.52%) |
Aug 17, 2010 | 12.87 | 12.93 | 12.66 | 12.78 | 972,710 | +0.19(+1.50%) |
Aug 16, 2010 | 12.75 | 12.81 | 12.49 | 12.59 | 3,167,142 | +0.06(+0.45%) |
Aug 13, 2010 | 12.54 | 12.66 | 12.35 | 12.54 | 1,612,122 | +0.18(+1.45%) |
Aug 12, 2010 | 12.38 | 12.48 | 12.31 | 12.36 | 858,327 | -0.07(-0.53%) |
Aug 11, 2010 | 12.91 | 12.93 | 12.42 | 12.42 | 949,716 | -0.46(-3.59%) |
Aug 10, 2010 | 12.64 | 12.95 | 12.55 | 12.89 | 1,174,207 | +0.16(+1.26%) |
Aug 09, 2010 | 12.86 | 12.88 | 12.70 | 12.73 | 1,211,408 | -0.01(-0.07%) |
Aug 06, 2010 | 12.74 | 13.08 | 12.71 | 12.74 | 1,153,056 | -0.31(-2.39%) |
Aug 05, 2010 | 13.16 | 13.29 | 12.94 | 13.05 | 1,138,523 | -0.25(-1.85%) |
Aug 04, 2010 | 13.29 | 13.40 | 12.49 | 13.29 | 1,174,883 | +0.02(+0.14%) |
Aug 03, 2010 | 13.50 | 13.67 | 13.20 | 13.27 | 1,114,244 | -0.41(-3.03%) |