Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.79 | 13.94 | 13.74 | 13.79 | 660,821 | -0.09(-0.67%) |
Oct 28, 2010 | 13.98 | 13.98 | 13.74 | 13.89 | 582,231 | -0.04(-0.27%) |
Oct 27, 2010 | 13.76 | 14.12 | 13.74 | 13.92 | 766,296 | -0.02(-0.13%) |
Oct 25, 2010 | 14.29 | 14.36 | 13.90 | 13.94 | 449,916 | -0.27(-1.93%) |
Oct 22, 2010 | 14.02 | 14.32 | 14.02 | 14.22 | 559,381 | +0.27(+1.92%) |
Oct 21, 2010 | 14.12 | 14.24 | 13.77 | 13.95 | 439,110 | -0.07(-0.49%) |
Oct 20, 2010 | 13.84 | 14.12 | 13.67 | 14.02 | 378,910 | +0.22(+1.63%) |
Oct 19, 2010 | 13.79 | 14.14 | 13.64 | 13.79 | 471,748 | -0.22(-1.56%) |
Oct 18, 2010 | 13.55 | 14.02 | 13.50 | 14.01 | 455,535 | +0.50(+3.70%) |
Oct 15, 2010 | 13.87 | 13.87 | 13.48 | 13.51 | 545,783 | -0.18(-1.32%) |
Oct 14, 2010 | 13.78 | 13.93 | 13.58 | 13.69 | 366,530 | -0.15(-1.08%) |
Oct 13, 2010 | 13.70 | 14.07 | 13.48 | 13.84 | 643,329 | +0.19(+1.42%) |
Oct 12, 2010 | 13.57 | 13.74 | 13.46 | 13.65 | 382,413 | +0.01(+0.09%) |
Oct 11, 2010 | 13.65 | 13.69 | 13.46 | 13.64 | 384,814 | +0.01(+0.05%) |
Oct 08, 2010 | 13.59 | 13.72 | 13.43 | 13.63 | 351,815 | +0.06(+0.46%) |
Oct 07, 2010 | 13.77 | 13.89 | 13.47 | 13.57 | 401,430 | -0.15(-1.09%) |
Oct 06, 2010 | 13.97 | 14.12 | 13.53 | 13.72 | 1,227,558 | -0.22(-1.61%) |
Oct 05, 2010 | 13.65 | 13.98 | 13.50 | 13.94 | 555,312 | +0.48(+3.57%) |
Oct 04, 2010 | 13.60 | 13.69 | 13.30 | 13.46 | 472,799 | -0.16(-1.19%) |
Oct 01, 2010 | 13.59 | 13.75 | 13.47 | 13.62 | 506,808 | +0.05(+0.37%) |
Sep 30, 2010 | 13.61 | 13.85 | 13.53 | 13.57 | 895,306 | +0.11(+0.79%) |
Sep 29, 2010 | 13.45 | 13.55 | 13.32 | 13.47 | 503,714 | -0.09(-0.69%) |
Sep 28, 2010 | 13.38 | 13.59 | 13.21 | 13.56 | 461,741 | +0.17(+1.31%) |
Sep 27, 2010 | 13.55 | 13.55 | 13.35 | 13.39 | 441,102 | -0.17(-1.29%) |
Sep 24, 2010 | 13.39 | 13.57 | 13.27 | 13.56 | 511,557 | +0.37(+2.84%) |
Sep 23, 2010 | 12.74 | 13.68 | 12.74 | 13.19 | 1,080,244 | +0.42(+3.28%) |
Sep 22, 2010 | 13.04 | 13.20 | 12.66 | 12.77 | 387,396 | -0.36(-2.71%) |
Sep 21, 2010 | 13.32 | 13.47 | 13.12 | 13.12 | 340,111 | -0.22(-1.64%) |
Sep 20, 2010 | 12.92 | 13.36 | 12.81 | 13.34 | 448,750 | +0.43(+3.34%) |
Sep 17, 2010 | 13.01 | 13.22 | 12.73 | 12.91 | 567,603 | -0.01(-0.05%) |
Sep 15, 2010 | 12.86 | 13.00 | 12.71 | 12.92 | 408,544 | +0.03(+0.24%) |
Sep 14, 2010 | 13.18 | 13.18 | 12.81 | 12.89 | 413,615 | -0.28(-2.13%) |
Sep 13, 2010 | 12.91 | 13.24 | 12.89 | 13.17 | 535,247 | +0.37(+2.88%) |
Sep 10, 2010 | 12.79 | 12.95 | 12.74 | 12.80 | 366,861 | +0.09(+0.69%) |
Sep 09, 2010 | 12.74 | 12.95 | 12.67 | 12.71 | 446,292 | +0.07(+0.59%) |
Sep 08, 2010 | 12.52 | 12.78 | 12.52 | 12.64 | 386,180 | +0.14(+1.10%) |
Sep 07, 2010 | 12.72 | 12.81 | 12.47 | 12.50 | 576,073 | -0.24(-1.86%) |
Sep 03, 2010 | 12.35 | 12.75 | 12.32 | 12.74 | 544,666 | +0.51(+4.19%) |
Sep 02, 2010 | 12.26 | 12.36 | 12.08 | 12.22 | 471,444 | -0.12(-1.01%) |
Sep 01, 2010 | 12.00 | 12.37 | 11.98 | 12.35 | 696,254 | +0.44(+3.72%) |
Aug 31, 2010 | 11.83 | 12.04 | 11.77 | 11.91 | 630,952 | +0.11(+0.95%) |
Aug 30, 2010 | 12.22 | 12.27 | 11.79 | 11.79 | 637,717 | -0.39(-3.18%) |
Aug 27, 2010 | 11.93 | 12.18 | 11.82 | 12.18 | 618,193 | +0.39(+3.30%) |
Aug 26, 2010 | 11.92 | 12.09 | 11.73 | 11.79 | 443,774 | -0.11(-0.91%) |
Aug 25, 2010 | 11.81 | 11.95 | 11.62 | 11.90 | 468,468 | -0.01(-0.08%) |
Aug 24, 2010 | 11.97 | 12.05 | 11.79 | 11.91 | 448,036 | -0.19(-1.58%) |
Aug 23, 2010 | 12.29 | 12.43 | 12.08 | 12.10 | 410,748 | -0.15(-1.26%) |
Aug 20, 2010 | 12.29 | 12.35 | 11.93 | 12.26 | 539,021 | -0.11(-0.90%) |
Aug 19, 2010 | 12.70 | 12.71 | 12.18 | 12.37 | 624,390 | -0.39(-3.09%) |
Aug 18, 2010 | 12.72 | 12.86 | 12.53 | 12.76 | 369,904 | +0.00(+0.00%) |
Aug 17, 2010 | 12.67 | 12.87 | 12.51 | 12.76 | 329,208 | +0.18(+1.42%) |
Aug 16, 2010 | 12.41 | 12.67 | 12.41 | 12.58 | 288,797 | +0.09(+0.69%) |
Aug 13, 2010 | 12.60 | 12.68 | 12.47 | 12.50 | 421,093 | -0.18(-1.41%) |
Aug 12, 2010 | 12.68 | 12.80 | 12.55 | 12.67 | 396,609 | -0.17(-1.34%) |
Aug 11, 2010 | 13.14 | 13.22 | 12.83 | 12.85 | 691,114 | -0.54(-4.06%) |
Aug 10, 2010 | 13.58 | 13.62 | 13.32 | 13.39 | 370,301 | -0.30(-2.21%) |
Aug 09, 2010 | 13.48 | 13.74 | 13.38 | 13.69 | 282,013 | +0.31(+2.31%) |
Aug 06, 2010 | 13.50 | 13.63 | 13.18 | 13.38 | 348,602 | -0.28(-2.03%) |
Aug 05, 2010 | 13.80 | 13.80 | 13.53 | 13.66 | 300,465 | -0.20(-1.42%) |
Aug 04, 2010 | 13.74 | 14.01 | 13.74 | 13.86 | 325,622 | +0.15(+1.13%) |
Aug 03, 2010 | 13.64 | 14.01 | 13.56 | 13.71 | 388,462 | -0.03(-0.22%) |