Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.81 | 13.89 | 13.80 | 13.81 | 717,025 | +0.02(+0.15%) |
Oct 28, 2010 | 13.84 | 13.84 | 13.68 | 13.79 | 604,105 | +0.01(+0.07%) |
Oct 27, 2010 | 13.62 | 13.78 | 13.61 | 13.78 | 1,329,421 | +0.10(+0.70%) |
Oct 25, 2010 | 13.68 | 13.77 | 13.66 | 13.68 | 503,912 | +0.05(+0.38%) |
Oct 22, 2010 | 13.54 | 13.63 | 13.52 | 13.63 | 1,391,757 | +0.11(+0.80%) |
Oct 21, 2010 | 13.60 | 13.62 | 13.39 | 13.52 | 921,538 | +0.01(+0.06%) |
Oct 20, 2010 | 13.47 | 13.61 | 13.44 | 13.51 | 590,785 | +0.08(+0.57%) |
Oct 19, 2010 | 13.42 | 13.55 | 13.33 | 13.44 | 2,605,351 | -0.22(-1.61%) |
Oct 18, 2010 | 13.63 | 13.68 | 13.57 | 13.66 | 718,592 | +0.04(+0.26%) |
Oct 15, 2010 | 13.52 | 13.62 | 13.43 | 13.62 | 746,564 | +0.27(+2.05%) |
Oct 14, 2010 | 13.38 | 13.40 | 13.27 | 13.35 | 491,392 | -0.01(-0.08%) |
Oct 13, 2010 | 13.33 | 13.42 | 13.28 | 13.36 | 1,090,874 | +0.13(+0.96%) |
Oct 12, 2010 | 13.11 | 13.27 | 13.01 | 13.23 | 614,822 | +0.11(+0.80%) |
Oct 11, 2010 | 13.14 | 13.20 | 13.10 | 13.13 | 796,495 | +0.01(+0.07%) |
Oct 08, 2010 | 13.12 | 13.14 | 12.95 | 13.12 | 560,812 | +0.10(+0.79%) |
Oct 07, 2010 | 13.06 | 13.06 | 12.91 | 13.01 | 334,062 | +0.03(+0.26%) |
Oct 06, 2010 | 13.05 | 13.12 | 12.88 | 12.98 | 744,398 | -0.10(-0.77%) |
Oct 05, 2010 | 12.93 | 13.11 | 12.92 | 13.08 | 559,284 | +0.28(+2.17%) |
Oct 04, 2010 | 12.90 | 12.93 | 12.72 | 12.80 | 1,225,713 | -0.14(-1.08%) |
Oct 01, 2010 | 12.94 | 13.06 | 12.90 | 12.94 | 1,087,247 | -0.01(-0.07%) |
Sep 30, 2010 | 13.09 | 13.15 | 12.87 | 12.95 | 1,475,512 | -0.07(-0.53%) |
Sep 29, 2010 | 12.97 | 13.06 | 12.96 | 13.02 | 406,587 | +0.00(+0.02%) |
Sep 28, 2010 | 13.03 | 13.05 | 12.81 | 13.02 | 624,970 | +0.03(+0.21%) |
Sep 27, 2010 | 13.02 | 13.10 | 12.97 | 12.99 | 843,202 | -0.02(-0.14%) |
Sep 24, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 359,586 | +0.27(+2.14%) |
Sep 23, 2010 | 12.65 | 12.86 | 12.63 | 12.74 | 1,149,989 | -0.01(-0.04%) |
Sep 22, 2010 | 12.76 | 12.81 | 12.66 | 12.74 | 609,479 | -0.07(-0.56%) |
Sep 21, 2010 | 12.84 | 12.93 | 12.78 | 12.81 | 768,463 | -0.02(-0.16%) |
Sep 20, 2010 | 12.69 | 12.86 | 12.67 | 12.83 | 502,627 | +0.18(+1.41%) |
Sep 17, 2010 | 12.65 | 12.71 | 12.60 | 12.65 | 730,473 | +0.14(+1.09%) |
Sep 15, 2010 | 12.44 | 12.54 | 12.40 | 12.52 | 887,283 | +0.07(+0.57%) |
Sep 14, 2010 | 12.36 | 12.55 | 12.34 | 12.45 | 456,537 | +0.05(+0.43%) |
Sep 13, 2010 | 12.23 | 12.42 | 12.23 | 12.39 | 1,207,305 | +0.28(+2.27%) |
Sep 10, 2010 | 12.14 | 12.14 | 12.03 | 12.12 | 309,091 | -0.00(-0.04%) |
Sep 09, 2010 | 12.22 | 12.24 | 12.11 | 12.12 | 470,150 | +0.03(+0.24%) |
Sep 08, 2010 | 12.06 | 12.13 | 12.03 | 12.09 | 641,607 | +0.06(+0.46%) |
Sep 07, 2010 | 12.09 | 12.15 | 12.03 | 12.04 | 268,971 | -0.10(-0.79%) |
Sep 03, 2010 | 12.06 | 12.14 | 12.01 | 12.13 | 2,364,508 | +0.21(+1.76%) |
Sep 02, 2010 | 11.85 | 11.94 | 11.82 | 11.92 | 281,301 | +0.10(+0.81%) |
Sep 01, 2010 | 11.69 | 11.87 | 11.67 | 11.83 | 503,101 | +0.31(+2.72%) |
Aug 31, 2010 | 11.51 | 11.63 | 11.45 | 11.51 | 894 | -0.08(-0.68%) |
Aug 30, 2010 | 11.69 | 11.77 | 11.59 | 11.59 | 500,069 | -0.14(-1.22%) |
Aug 27, 2010 | 11.73 | 11.75 | 11.44 | 11.73 | 1,354,858 | +0.14(+1.22%) |
Aug 26, 2010 | 11.77 | 11.79 | 11.57 | 11.59 | 700,125 | -0.13(-1.10%) |
Aug 25, 2010 | 11.58 | 11.77 | 11.53 | 11.72 | 919,192 | +0.07(+0.61%) |
Aug 24, 2010 | 11.71 | 11.78 | 11.60 | 11.65 | 925,936 | -0.20(-1.70%) |
Aug 23, 2010 | 12.04 | 12.05 | 11.85 | 11.85 | 570,558 | -0.12(-1.01%) |
Aug 20, 2010 | 11.93 | 12.00 | 11.88 | 11.97 | 1,698,702 | +0.02(+0.21%) |
Aug 19, 2010 | 12.04 | 12.10 | 11.89 | 11.95 | 970,353 | -0.15(-1.28%) |
Aug 18, 2010 | 12.02 | 12.16 | 12.00 | 12.10 | 606,666 | +0.07(+0.56%) |
Aug 17, 2010 | 12.01 | 12.14 | 11.99 | 12.03 | 598,760 | +0.13(+1.07%) |
Aug 16, 2010 | 11.80 | 11.97 | 11.75 | 11.91 | 339,170 | +0.04(+0.36%) |
Aug 13, 2010 | 11.86 | 11.95 | 11.85 | 11.86 | 741,201 | -0.06(-0.54%) |
Aug 12, 2010 | 11.88 | 11.97 | 11.82 | 11.93 | 1,367,197 | -0.23(-1.88%) |
Aug 11, 2010 | 12.29 | 12.29 | 12.10 | 12.16 | 11,180 | -0.33(-2.63%) |
Aug 10, 2010 | 12.54 | 12.56 | 12.41 | 12.49 | 764,747 | -0.17(-1.31%) |
Aug 09, 2010 | 12.62 | 12.68 | 12.56 | 12.65 | 682,348 | +0.06(+0.46%) |
Aug 06, 2010 | 12.59 | 12.62 | 12.43 | 12.59 | 461,666 | -0.04(-0.34%) |
Aug 05, 2010 | 12.63 | 12.66 | 12.55 | 12.64 | 349,295 | -0.05(-0.39%) |
Aug 04, 2010 | 12.64 | 12.71 | 12.55 | 12.69 | 426,144 | +0.09(+0.70%) |
Aug 03, 2010 | 12.62 | 12.64 | 12.54 | 12.60 | 3,549,524 | -0.06(-0.45%) |