Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.04 | 13.36 | 12.99 | 13.12 | 90,615 | +0.08(+0.63%) |
Oct 28, 2010 | 13.29 | 13.38 | 12.98 | 13.04 | 75,788 | -0.11(-0.86%) |
Oct 27, 2010 | 13.18 | 13.26 | 13.02 | 13.16 | 61,809 | -0.13(-0.97%) |
Oct 25, 2010 | 13.46 | 13.53 | 13.27 | 13.28 | 55,508 | -0.12(-0.88%) |
Oct 22, 2010 | 13.52 | 13.61 | 13.23 | 13.40 | 60,948 | -0.09(-0.69%) |
Oct 21, 2010 | 13.56 | 13.65 | 13.31 | 13.50 | 80,387 | -0.07(-0.49%) |
Oct 20, 2010 | 13.30 | 13.68 | 13.30 | 13.56 | 69,437 | +0.34(+2.61%) |
Oct 19, 2010 | 13.23 | 13.51 | 13.15 | 13.22 | 92,196 | -0.22(-1.61%) |
Oct 18, 2010 | 13.10 | 13.43 | 13.09 | 13.43 | 88,619 | +0.39(+2.96%) |
Oct 15, 2010 | 13.22 | 13.26 | 12.97 | 13.05 | 114,093 | -0.12(-0.94%) |
Oct 14, 2010 | 13.19 | 13.28 | 12.89 | 13.17 | 139,288 | +0.03(+0.20%) |
Oct 13, 2010 | 13.10 | 13.27 | 13.03 | 13.15 | 138,188 | +0.14(+1.07%) |
Oct 12, 2010 | 13.05 | 13.16 | 12.98 | 13.01 | 60,245 | -0.08(-0.63%) |
Oct 11, 2010 | 12.97 | 13.35 | 12.97 | 13.09 | 86,942 | +0.09(+0.67%) |
Oct 08, 2010 | 13.00 | 13.07 | 12.84 | 13.00 | 87,211 | -0.05(-0.35%) |
Oct 07, 2010 | 13.13 | 13.13 | 12.97 | 13.05 | 334 | +0.04(+0.32%) |
Oct 06, 2010 | 13.13 | 13.13 | 12.93 | 13.01 | 139,966 | -0.10(-0.78%) |
Oct 05, 2010 | 12.98 | 13.12 | 12.76 | 13.11 | 105,320 | +0.22(+1.68%) |
Oct 04, 2010 | 12.78 | 12.98 | 12.77 | 12.89 | 60,299 | +0.13(+1.05%) |
Oct 01, 2010 | 12.76 | 12.94 | 12.66 | 12.76 | 70,438 | -0.24(-1.83%) |
Sep 30, 2010 | 13.00 | 13.01 | 12.61 | 13.00 | 1,531 | +0.13(+1.01%) |
Sep 29, 2010 | 13.04 | 13.04 | 12.87 | 12.87 | 211,790 | -0.25(-1.88%) |
Sep 28, 2010 | 13.11 | 13.38 | 12.88 | 13.11 | 3,248 | -0.13(-1.01%) |
Sep 27, 2010 | 13.57 | 13.57 | 13.07 | 13.25 | 151,376 | -0.25(-1.83%) |
Sep 24, 2010 | 13.12 | 13.50 | 13.06 | 13.50 | 78,756 | +0.49(+3.76%) |
Sep 23, 2010 | 13.28 | 13.40 | 12.87 | 13.01 | 667 | -0.30(-2.28%) |
Sep 22, 2010 | 13.28 | 13.33 | 13.15 | 13.31 | 104,938 | +0.02(+0.15%) |
Sep 21, 2010 | 13.43 | 13.48 | 13.18 | 13.29 | 67,779 | -0.09(-0.64%) |
Sep 20, 2010 | 13.05 | 13.52 | 12.98 | 13.37 | 172,274 | +0.43(+3.31%) |
Sep 17, 2010 | 12.95 | 13.12 | 12.72 | 12.95 | 147,503 | -0.14(-1.08%) |
Sep 15, 2010 | 12.87 | 13.12 | 12.84 | 13.09 | 136,627 | +0.19(+1.45%) |
Sep 14, 2010 | 12.66 | 13.03 | 12.66 | 12.90 | 114,903 | +0.24(+1.91%) |
Sep 13, 2010 | 12.53 | 12.84 | 12.47 | 12.66 | 108,511 | +0.21(+1.66%) |
Sep 10, 2010 | 12.38 | 12.56 | 12.26 | 12.45 | 89,369 | +0.08(+0.61%) |
Sep 09, 2010 | 12.54 | 12.54 | 12.26 | 12.38 | 90,504 | -0.02(-0.16%) |
Sep 08, 2010 | 12.30 | 12.47 | 12.21 | 12.40 | 85,689 | +0.12(+0.99%) |
Sep 07, 2010 | 12.20 | 12.32 | 12.18 | 12.27 | 542 | -0.05(-0.37%) |
Sep 03, 2010 | 12.29 | 12.34 | 12.17 | 12.32 | 50,472 | +0.15(+1.20%) |
Sep 02, 2010 | 12.30 | 12.30 | 12.15 | 12.17 | 269 | -0.10(-0.78%) |
Sep 01, 2010 | 12.12 | 12.30 | 12.11 | 12.27 | 122,398 | +0.30(+2.53%) |
Aug 31, 2010 | 11.97 | 12.02 | 11.84 | 11.97 | 198 | +0.10(+0.85%) |
Aug 30, 2010 | 12.07 | 12.07 | 11.84 | 11.87 | 70,262 | -0.27(-2.20%) |
Aug 27, 2010 | 12.13 | 12.15 | 11.76 | 12.13 | 114,685 | +0.27(+2.25%) |
Aug 26, 2010 | 12.19 | 12.19 | 11.82 | 11.87 | 380 | -0.30(-2.45%) |
Aug 25, 2010 | 11.86 | 12.19 | 11.84 | 12.16 | 376 | +0.23(+1.95%) |
Aug 24, 2010 | 11.73 | 12.04 | 11.65 | 11.93 | 1,531 | +0.16(+1.33%) |
Aug 23, 2010 | 12.02 | 12.05 | 11.73 | 11.77 | 108,598 | -0.19(-1.56%) |
Aug 20, 2010 | 11.71 | 12.06 | 11.69 | 11.96 | 125,374 | +0.23(+1.98%) |
Aug 19, 2010 | 12.08 | 12.09 | 11.71 | 11.73 | 568 | -0.45(-3.69%) |
Aug 18, 2010 | 12.09 | 12.19 | 11.97 | 12.18 | 5,752 | +0.06(+0.46%) |
Aug 17, 2010 | 11.90 | 12.16 | 11.79 | 12.12 | 909 | +0.32(+2.69%) |
Aug 16, 2010 | 11.76 | 11.81 | 11.64 | 11.80 | 91,928 | +0.09(+0.73%) |
Aug 13, 2010 | 11.72 | 11.86 | 11.63 | 11.72 | 90,161 | -0.11(-0.94%) |
Aug 12, 2010 | 11.61 | 11.92 | 11.61 | 11.83 | 184,648 | +0.08(+0.64%) |
Aug 11, 2010 | 11.91 | 11.94 | 11.63 | 11.75 | 186,366 | -0.24(-2.02%) |
Aug 10, 2010 | 12.03 | 12.19 | 11.81 | 12.00 | 1,355 | -0.08(-0.67%) |
Aug 09, 2010 | 12.00 | 12.12 | 11.73 | 12.08 | 113,090 | +0.13(+1.06%) |
Aug 06, 2010 | 11.95 | 11.97 | 11.58 | 11.95 | 174,636 | +0.07(+0.60%) |
Aug 05, 2010 | 12.02 | 12.27 | 11.88 | 11.88 | 161,919 | -0.36(-2.93%) |
Aug 04, 2010 | 12.06 | 12.24 | 11.97 | 12.24 | 1,103 | +0.19(+1.59%) |
Aug 03, 2010 | 11.96 | 12.11 | 11.78 | 12.05 | 94,817 | +0.08(+0.63%) |