Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.86 | 15.04 | 14.86 | 14.92 | 4,915 | -0.17(-1.13%) |
Oct 28, 2010 | 15.14 | 15.14 | 14.85 | 15.09 | 7,403 | +0.44(+3.00%) |
Oct 27, 2010 | 14.80 | 14.80 | 14.58 | 14.65 | 656,450 | -0.08(-0.54%) |
Oct 25, 2010 | 14.67 | 14.75 | 14.55 | 14.73 | 764,375 | +0.22(+1.52%) |
Oct 22, 2010 | 14.38 | 14.69 | 14.38 | 14.51 | 19,298 | -0.32(-2.16%) |
Oct 21, 2010 | 14.67 | 14.84 | 14.66 | 14.83 | 12,450 | +0.15(+1.02%) |
Oct 20, 2010 | 14.41 | 14.68 | 14.41 | 14.68 | 14,001 | -0.15(-1.01%) |
Oct 19, 2010 | 14.72 | 14.86 | 14.60 | 14.83 | 4,495 | +0.23(+1.58%) |
Oct 18, 2010 | 14.65 | 14.69 | 14.59 | 14.60 | 4,248 | -0.05(-0.34%) |
Oct 15, 2010 | 14.33 | 14.65 | 14.33 | 14.65 | 17,443 | +0.20(+1.38%) |
Oct 14, 2010 | 14.35 | 14.45 | 14.20 | 14.45 | 16,344 | +0.45(+3.21%) |
Oct 13, 2010 | 13.95 | 14.00 | 13.95 | 14.00 | 3,867 | +0.37(+2.71%) |
Oct 12, 2010 | 13.61 | 13.78 | 13.61 | 13.63 | 15,556 | -0.02(-0.15%) |
Oct 11, 2010 | 13.58 | 13.77 | 13.58 | 13.65 | 15,506 | +0.19(+1.41%) |
Oct 08, 2010 | 13.74 | 13.75 | 13.46 | 13.46 | 7,341 | -0.14(-1.03%) |
Oct 07, 2010 | 13.65 | 13.75 | 13.60 | 13.60 | 14,243 | -0.27(-1.95%) |
Oct 06, 2010 | 13.68 | 13.89 | 13.68 | 13.87 | 26,830 | +0.40(+2.97%) |
Oct 05, 2010 | 13.33 | 13.50 | 13.33 | 13.47 | 19,227 | +0.27(+2.05%) |
Oct 04, 2010 | 13.16 | 13.34 | 13.16 | 13.20 | 13,518 | +0.05(+0.38%) |
Oct 01, 2010 | 13.20 | 13.24 | 13.10 | 13.15 | 33,908 | +0.05(+0.38%) |
Sep 30, 2010 | 13.05 | 13.16 | 13.00 | 13.10 | 9,733 | -0.04(-0.30%) |
Sep 29, 2010 | 13.06 | 13.19 | 12.86 | 13.14 | 8,259 | +0.14(+1.08%) |
Sep 28, 2010 | 12.90 | 13.14 | 12.80 | 13.00 | 11,664 | -0.13(-0.99%) |
Sep 27, 2010 | 13.04 | 13.15 | 13.00 | 13.13 | 38,563 | +0.13(+1.00%) |
Sep 24, 2010 | 13.00 | 13.20 | 12.90 | 13.00 | 3,670 | +0.05(+0.39%) |
Sep 23, 2010 | 13.00 | 13.10 | 12.95 | 12.95 | 4,876 | -0.19(-1.45%) |
Sep 22, 2010 | 13.21 | 13.22 | 13.11 | 13.14 | 6,665 | -0.07(-0.53%) |
Sep 21, 2010 | 13.17 | 13.21 | 13.02 | 13.21 | 13,772 | +0.21(+1.62%) |
Sep 20, 2010 | 13.05 | 13.16 | 12.98 | 13.00 | 11,766 | -0.03(-0.23%) |
Sep 17, 2010 | 13.01 | 13.14 | 12.93 | 13.03 | 14,775 | -0.02(-0.15%) |
Sep 15, 2010 | 12.95 | 13.05 | 12.95 | 13.05 | 17,714 | +0.01(+0.08%) |
Sep 14, 2010 | 13.05 | 13.23 | 13.04 | 13.04 | 58,585 | -0.01(-0.08%) |
Sep 13, 2010 | 13.05 | 13.18 | 13.05 | 13.05 | 28,200 | +0.15(+1.16%) |
Sep 10, 2010 | 12.92 | 12.92 | 12.90 | 12.90 | 1,346 | -0.05(-0.39%) |
Sep 09, 2010 | 13.09 | 13.09 | 12.82 | 12.95 | 9,681 | +0.01(+0.08%) |
Sep 08, 2010 | 12.80 | 12.94 | 12.80 | 12.94 | 3,608 | +0.18(+1.41%) |
Sep 07, 2010 | 12.98 | 12.98 | 12.76 | 12.76 | 4,487 | +0.14(+1.11%) |
Sep 03, 2010 | 12.66 | 12.84 | 12.62 | 12.62 | 6,839 | -0.03(-0.24%) |
Sep 02, 2010 | 12.59 | 12.75 | 12.59 | 12.65 | 23,327 | -0.04(-0.32%) |
Sep 01, 2010 | 12.57 | 12.73 | 12.50 | 12.69 | 10,730 | +0.07(+0.55%) |
Aug 31, 2010 | 12.56 | 12.67 | 12.56 | 12.62 | 18,789 | -0.01(-0.08%) |
Aug 30, 2010 | 12.67 | 12.76 | 12.63 | 12.63 | 23,352 | -0.08(-0.63%) |
Aug 27, 2010 | 12.66 | 12.77 | 12.66 | 12.71 | 9,516 | -0.06(-0.47%) |
Aug 26, 2010 | 12.67 | 12.92 | 12.65 | 12.77 | 11,869 | +0.10(+0.79%) |
Aug 25, 2010 | 12.50 | 12.71 | 12.50 | 12.67 | 20,250 | +0.04(+0.32%) |
Aug 24, 2010 | 12.78 | 12.83 | 12.53 | 12.63 | 9,130 | -0.27(-2.09%) |
Aug 23, 2010 | 12.96 | 12.96 | 12.78 | 12.90 | 14,212 | -0.07(-0.54%) |
Aug 20, 2010 | 12.84 | 12.99 | 12.84 | 12.97 | 15,604 | +0.16(+1.25%) |
Aug 19, 2010 | 12.86 | 13.00 | 12.81 | 12.81 | 5,259 | -0.04(-0.31%) |
Aug 18, 2010 | 12.95 | 13.08 | 12.85 | 12.85 | 16,828 | -0.15(-1.15%) |
Aug 17, 2010 | 12.98 | 13.10 | 12.95 | 13.00 | 71,850 | +0.01(+0.08%) |
Aug 16, 2010 | 12.91 | 13.01 | 12.91 | 12.99 | 5,623 | +0.09(+0.70%) |
Aug 13, 2010 | 12.88 | 12.92 | 12.84 | 12.90 | 9,674 | +0.10(+0.78%) |
Aug 12, 2010 | 12.88 | 12.94 | 12.80 | 12.80 | 4,553 | -0.20(-1.54%) |
Aug 11, 2010 | 13.01 | 13.02 | 12.90 | 13.00 | 15,436 | -0.16(-1.22%) |
Aug 10, 2010 | 13.25 | 13.43 | 13.16 | 13.16 | 5,891 | -0.24(-1.79%) |
Aug 09, 2010 | 13.50 | 13.69 | 13.40 | 13.40 | 3,330 | -0.17(-1.25%) |
Aug 06, 2010 | 13.50 | 13.57 | 13.35 | 13.57 | 5,553 | +0.07(+0.52%) |
Aug 05, 2010 | 13.30 | 13.57 | 13.30 | 13.50 | 12,075 | +0.15(+1.12%) |
Aug 04, 2010 | 13.64 | 13.64 | 13.35 | 13.35 | 7,493 | +0.00(+0.00%) |
Aug 03, 2010 | 13.37 | 13.43 | 13.30 | 13.35 | 8,036 | -0.20(-1.48%) |