Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.16 | 14.18 | 14.11 | 14.18 | 475,053 | +0.01(+0.06%) |
Oct 28, 2010 | 14.13 | 14.19 | 14.08 | 14.17 | 105,288 | +0.06(+0.44%) |
Oct 27, 2010 | 14.06 | 14.11 | 13.96 | 14.11 | 158,111 | +0.03(+0.22%) |
Oct 25, 2010 | 14.07 | 14.19 | 14.07 | 14.07 | 177,242 | +0.07(+0.49%) |
Oct 22, 2010 | 13.95 | 14.01 | 13.91 | 14.01 | 90,084 | +0.08(+0.55%) |
Oct 21, 2010 | 13.89 | 14.07 | 13.82 | 13.93 | 214,458 | +0.11(+0.83%) |
Oct 20, 2010 | 13.67 | 13.88 | 13.67 | 13.81 | 92,616 | +0.16(+1.18%) |
Oct 19, 2010 | 13.78 | 13.79 | 13.58 | 13.65 | 259,616 | -0.21(-1.48%) |
Oct 18, 2010 | 13.86 | 13.87 | 13.79 | 13.86 | 84,439 | -0.00(-0.03%) |
Oct 15, 2010 | 13.89 | 13.90 | 13.73 | 13.86 | 211,894 | +0.09(+0.69%) |
Oct 14, 2010 | 13.78 | 13.82 | 13.69 | 13.77 | 82,047 | -0.06(-0.42%) |
Oct 13, 2010 | 13.88 | 13.92 | 13.80 | 13.82 | 61,616 | +0.05(+0.35%) |
Oct 12, 2010 | 13.68 | 13.81 | 13.63 | 13.78 | 143,822 | +0.01(+0.10%) |
Oct 11, 2010 | 13.73 | 13.80 | 13.72 | 13.76 | 154,124 | +0.03(+0.23%) |
Oct 08, 2010 | 13.73 | 13.77 | 13.60 | 13.73 | 124,424 | +0.10(+0.71%) |
Oct 07, 2010 | 13.66 | 13.67 | 13.55 | 13.63 | 286,018 | +0.03(+0.19%) |
Oct 06, 2010 | 13.64 | 13.64 | 13.56 | 13.61 | 81,576 | -0.06(-0.45%) |
Oct 05, 2010 | 13.56 | 13.69 | 13.51 | 13.67 | 154,088 | +0.25(+1.86%) |
Oct 04, 2010 | 13.48 | 13.54 | 13.34 | 13.42 | 121,307 | -0.08(-0.61%) |
Oct 01, 2010 | 13.50 | 13.60 | 13.43 | 13.50 | 406,655 | +0.01(+0.07%) |
Sep 30, 2010 | 13.60 | 13.65 | 13.40 | 13.49 | 105,963 | -0.03(-0.20%) |
Sep 29, 2010 | 13.53 | 13.57 | 13.48 | 13.52 | 64,547 | -0.06(-0.44%) |
Sep 28, 2010 | 13.48 | 13.61 | 13.35 | 13.58 | 176,938 | +0.11(+0.84%) |
Sep 27, 2010 | 13.53 | 13.54 | 13.45 | 13.47 | 1,136,849 | -0.05(-0.39%) |
Sep 24, 2010 | 13.38 | 13.54 | 13.38 | 13.52 | 119,807 | +0.32(+2.41%) |
Sep 23, 2010 | 13.16 | 13.35 | 13.16 | 13.20 | 172,118 | -0.07(-0.56%) |
Sep 22, 2010 | 13.32 | 13.39 | 13.23 | 13.28 | 161,799 | -0.06(-0.45%) |
Sep 21, 2010 | 13.38 | 13.40 | 13.28 | 13.34 | 301,694 | -0.04(-0.28%) |
Sep 20, 2010 | 13.18 | 13.39 | 13.17 | 13.37 | 231,356 | +0.24(+1.81%) |
Sep 17, 2010 | 13.14 | 13.18 | 13.09 | 13.14 | 134,320 | +0.01(+0.07%) |
Sep 15, 2010 | 13.03 | 13.14 | 13.02 | 13.13 | 183,063 | +0.05(+0.37%) |
Sep 14, 2010 | 13.01 | 13.15 | 13.00 | 13.08 | 263,815 | +0.04(+0.27%) |
Sep 13, 2010 | 13.01 | 13.07 | 12.98 | 13.04 | 226,630 | +0.14(+1.07%) |
Sep 10, 2010 | 12.82 | 12.92 | 12.82 | 12.90 | 63,523 | +0.11(+0.83%) |
Sep 09, 2010 | 12.88 | 12.90 | 12.76 | 12.80 | 130,808 | +0.01(+0.10%) |
Sep 08, 2010 | 12.71 | 12.83 | 12.71 | 12.79 | 1,471,034 | +0.09(+0.68%) |
Sep 07, 2010 | 12.81 | 12.84 | 12.68 | 12.70 | 74,781 | -0.17(-1.30%) |
Sep 03, 2010 | 12.83 | 12.94 | 12.76 | 12.87 | 217,189 | +0.16(+1.23%) |
Sep 02, 2010 | 12.52 | 12.72 | 12.52 | 12.71 | 83,959 | +0.22(+1.78%) |
Sep 01, 2010 | 12.31 | 12.50 | 12.29 | 12.49 | 294,643 | +0.39(+3.22%) |
Aug 31, 2010 | 12.08 | 12.20 | 12.02 | 12.10 | 118,704 | -0.02(-0.16%) |
Aug 30, 2010 | 12.25 | 12.32 | 12.11 | 12.12 | 167,138 | -0.19(-1.52%) |
Aug 27, 2010 | 12.31 | 12.32 | 12.04 | 12.31 | 313,716 | +0.16(+1.30%) |
Aug 26, 2010 | 12.27 | 12.30 | 12.13 | 12.15 | 206,276 | -0.09(-0.74%) |
Aug 25, 2010 | 12.03 | 12.28 | 12.02 | 12.24 | 222,814 | +0.12(+0.96%) |
Aug 24, 2010 | 12.16 | 12.23 | 12.03 | 12.12 | 258,599 | -0.18(-1.48%) |
Aug 23, 2010 | 12.40 | 12.51 | 12.30 | 12.30 | 372,650 | -0.08(-0.64%) |
Aug 20, 2010 | 12.34 | 12.40 | 12.27 | 12.38 | 91,088 | -0.01(-0.07%) |
Aug 19, 2010 | 12.52 | 12.57 | 12.33 | 12.39 | 90,566 | -0.19(-1.50%) |
Aug 18, 2010 | 12.45 | 12.66 | 12.43 | 12.58 | 160,999 | +0.09(+0.70%) |
Aug 17, 2010 | 12.43 | 12.60 | 12.40 | 12.49 | 145,679 | +0.15(+1.25%) |
Aug 16, 2010 | 12.26 | 12.40 | 12.26 | 12.34 | 165,284 | -0.01(-0.07%) |
Aug 13, 2010 | 12.35 | 12.42 | 12.34 | 12.35 | 147,214 | -0.10(-0.83%) |
Aug 12, 2010 | 12.30 | 12.47 | 12.26 | 12.45 | 2,145,606 | -0.01(-0.09%) |
Aug 11, 2010 | 12.61 | 12.61 | 12.44 | 12.46 | 153,798 | -0.33(-2.58%) |
Aug 10, 2010 | 12.78 | 12.84 | 12.70 | 12.79 | 138,045 | -0.09(-0.73%) |
Aug 09, 2010 | 12.82 | 12.92 | 12.82 | 12.89 | 75,835 | +0.11(+0.83%) |
Aug 06, 2010 | 12.78 | 12.79 | 12.60 | 12.78 | 134,779 | -0.04(-0.34%) |
Aug 05, 2010 | 12.75 | 12.84 | 12.75 | 12.82 | 122,466 | -0.01(-0.05%) |
Aug 04, 2010 | 12.78 | 12.86 | 12.75 | 12.83 | 210,010 | +0.13(+1.02%) |
Aug 03, 2010 | 12.85 | 12.81 | 12.64 | 12.70 | 388,934 | -0.15(-1.13%) |