Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.91 | 14.05 | 13.87 | 14.02 | 53,114 | +0.07(+0.50%) |
Oct 28, 2010 | 14.16 | 14.16 | 13.85 | 13.95 | 21,364 | -0.05(-0.33%) |
Oct 27, 2010 | 13.89 | 13.99 | 13.78 | 13.99 | 20,553 | +0.05(+0.33%) |
Oct 25, 2010 | 13.96 | 14.16 | 13.94 | 13.95 | 29,492 | +0.03(+0.22%) |
Oct 22, 2010 | 13.97 | 13.97 | 13.83 | 13.91 | 55,026 | +0.08(+0.56%) |
Oct 21, 2010 | 13.88 | 14.06 | 13.69 | 13.84 | 94,276 | -0.09(-0.67%) |
Oct 20, 2010 | 13.84 | 14.00 | 13.79 | 13.93 | 96,770 | +0.15(+1.07%) |
Oct 19, 2010 | 13.91 | 13.96 | 13.67 | 13.78 | 63,977 | -0.40(-2.80%) |
Oct 18, 2010 | 14.19 | 14.23 | 14.09 | 14.18 | 16,386 | +0.05(+0.33%) |
Oct 15, 2010 | 14.14 | 14.16 | 13.97 | 14.13 | 176,775 | +0.05(+0.39%) |
Oct 14, 2010 | 14.10 | 14.20 | 14.00 | 14.08 | 24,097 | -0.02(-0.11%) |
Oct 13, 2010 | 14.04 | 14.15 | 13.97 | 14.09 | 78,142 | +0.25(+1.80%) |
Oct 12, 2010 | 13.65 | 13.91 | 13.65 | 13.84 | 49,296 | +0.03(+0.19%) |
Oct 11, 2010 | 13.94 | 13.94 | 13.74 | 13.82 | 34,331 | +0.02(+0.15%) |
Oct 08, 2010 | 13.80 | 13.82 | 13.50 | 13.80 | 20,689 | +0.26(+1.90%) |
Oct 07, 2010 | 13.77 | 13.77 | 13.42 | 13.54 | 23,464 | -0.05(-0.34%) |
Oct 06, 2010 | 13.59 | 13.67 | 13.50 | 13.59 | 24,773 | +0.06(+0.46%) |
Oct 05, 2010 | 13.32 | 13.59 | 13.32 | 13.52 | 50,998 | +0.33(+2.54%) |
Oct 04, 2010 | 13.45 | 13.45 | 13.12 | 13.19 | 8,684 | -0.23(-1.68%) |
Oct 01, 2010 | 13.42 | 13.46 | 13.32 | 13.42 | 61,599 | +0.09(+0.70%) |
Sep 30, 2010 | 13.43 | 13.43 | 13.13 | 13.32 | 12,318 | +0.01(+0.06%) |
Sep 29, 2010 | 13.12 | 13.35 | 13.12 | 13.31 | 51,447 | +0.19(+1.48%) |
Sep 28, 2010 | 12.94 | 13.12 | 12.89 | 13.12 | 24,605 | +0.11(+0.81%) |
Sep 27, 2010 | 13.10 | 13.15 | 13.01 | 13.01 | 18,075 | -0.08(-0.60%) |
Sep 24, 2010 | 13.03 | 13.13 | 12.98 | 13.09 | 16,606 | +0.26(+2.03%) |
Sep 23, 2010 | 12.73 | 12.92 | 12.73 | 12.83 | 9,994 | -0.02(-0.15%) |
Sep 22, 2010 | 12.95 | 13.05 | 12.84 | 12.85 | 36,868 | -0.07(-0.58%) |
Sep 21, 2010 | 12.91 | 13.00 | 12.83 | 12.93 | 112,747 | -0.03(-0.23%) |
Sep 20, 2010 | 12.71 | 12.98 | 12.65 | 12.96 | 41,603 | +0.29(+2.26%) |
Sep 17, 2010 | 12.67 | 12.73 | 12.61 | 12.67 | 13,625 | -0.14(-1.13%) |
Sep 15, 2010 | 12.74 | 12.82 | 12.66 | 12.81 | 27,662 | -0.01(-0.07%) |
Sep 14, 2010 | 12.82 | 12.95 | 12.81 | 12.82 | 14,640 | -0.03(-0.24%) |
Sep 13, 2010 | 12.86 | 12.88 | 12.79 | 12.85 | 5,663 | +0.18(+1.39%) |
Sep 10, 2010 | 12.56 | 12.72 | 12.56 | 12.68 | 11,880 | +0.14(+1.14%) |
Sep 09, 2010 | 12.61 | 12.66 | 12.46 | 12.54 | 32,317 | +0.06(+0.50%) |
Sep 08, 2010 | 12.36 | 12.55 | 12.36 | 12.47 | 16,395 | +0.11(+0.88%) |
Sep 07, 2010 | 12.53 | 12.53 | 12.33 | 12.36 | 14,461 | -0.20(-1.60%) |
Sep 03, 2010 | 12.57 | 12.63 | 12.48 | 12.57 | 19,118 | +0.18(+1.43%) |
Sep 02, 2010 | 12.28 | 12.40 | 12.28 | 12.39 | 15,232 | +0.11(+0.89%) |
Sep 01, 2010 | 12.08 | 12.31 | 12.08 | 12.28 | 23,236 | +0.45(+3.82%) |
Aug 31, 2010 | 11.80 | 11.86 | 11.73 | 11.83 | 86,470 | -0.02(-0.20%) |
Aug 30, 2010 | 11.89 | 12.00 | 11.84 | 11.85 | 7,689 | -0.12(-0.98%) |
Aug 27, 2010 | 11.97 | 11.98 | 11.52 | 11.97 | 25,273 | +0.39(+3.36%) |
Aug 26, 2010 | 11.79 | 11.82 | 11.55 | 11.58 | 48,579 | -0.12(-1.00%) |
Aug 25, 2010 | 11.61 | 11.69 | 11.41 | 11.69 | 29,814 | -0.02(-0.13%) |
Aug 24, 2010 | 11.66 | 11.84 | 11.66 | 11.71 | 29,377 | -0.19(-1.60%) |
Aug 23, 2010 | 12.06 | 12.06 | 11.88 | 11.90 | 23,268 | -0.04(-0.30%) |
Aug 20, 2010 | 12.10 | 12.10 | 11.83 | 11.94 | 26,524 | -0.22(-1.79%) |
Aug 19, 2010 | 12.28 | 12.30 | 12.07 | 12.15 | 15,307 | -0.20(-1.64%) |
Aug 18, 2010 | 12.38 | 12.39 | 12.26 | 12.36 | 16,038 | -0.09(-0.69%) |
Aug 17, 2010 | 12.31 | 12.52 | 12.31 | 12.44 | 35,477 | +0.24(+1.99%) |
Aug 16, 2010 | 12.15 | 12.25 | 12.14 | 12.20 | 13,956 | -0.02(-0.14%) |
Aug 13, 2010 | 12.22 | 12.33 | 12.22 | 12.22 | 6,212 | -0.02(-0.19%) |
Aug 12, 2010 | 12.05 | 12.33 | 12.05 | 12.24 | 40,758 | -0.08(-0.68%) |
Aug 11, 2010 | 12.48 | 12.50 | 12.29 | 12.32 | 33,758 | -0.49(-3.84%) |
Aug 10, 2010 | 12.76 | 12.88 | 12.70 | 12.82 | 24,273 | -0.20(-1.55%) |
Aug 09, 2010 | 13.12 | 13.12 | 12.95 | 13.02 | 33,727 | +0.05(+0.36%) |
Aug 06, 2010 | 12.97 | 13.00 | 12.81 | 12.97 | 30,238 | -0.06(-0.46%) |
Aug 05, 2010 | 13.14 | 13.14 | 12.94 | 13.03 | 65,728 | -0.06(-0.49%) |
Aug 04, 2010 | 13.01 | 13.12 | 12.91 | 13.10 | 42,978 | +0.20(+1.55%) |
Aug 03, 2010 | 12.93 | 12.94 | 12.79 | 12.90 | 22,477 | -0.03(-0.22%) |