Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.14 | 14.31 | 14.06 | 14.10 | 1,110,742 | -0.01(-0.09%) |
Oct 28, 2010 | 14.33 | 14.33 | 14.04 | 14.12 | 1,053,518 | -0.10(-0.70%) |
Oct 27, 2010 | 14.00 | 14.25 | 13.92 | 14.21 | 1,594,887 | +0.31(+2.24%) |
Oct 25, 2010 | 13.90 | 13.96 | 13.65 | 13.90 | 1,287,501 | +0.13(+0.96%) |
Oct 22, 2010 | 13.80 | 13.81 | 13.62 | 13.77 | 1,034,244 | +0.06(+0.43%) |
Oct 21, 2010 | 13.58 | 13.73 | 13.37 | 13.71 | 1,406,886 | +0.19(+1.42%) |
Oct 20, 2010 | 13.53 | 13.61 | 13.37 | 13.52 | 2,091,154 | +0.10(+0.74%) |
Oct 19, 2010 | 13.77 | 13.77 | 13.26 | 13.42 | 3,669,772 | -0.54(-3.88%) |
Oct 18, 2010 | 13.90 | 14.00 | 13.81 | 13.96 | 943,517 | +0.12(+0.86%) |
Oct 15, 2010 | 13.93 | 14.09 | 13.78 | 13.84 | 1,438,523 | +0.02(+0.14%) |
Oct 14, 2010 | 13.90 | 13.97 | 13.75 | 13.82 | 652,941 | -0.12(-0.85%) |
Oct 13, 2010 | 13.88 | 14.14 | 13.88 | 13.94 | 1,012,081 | +0.13(+0.96%) |
Oct 12, 2010 | 14.00 | 14.00 | 13.69 | 13.81 | 836,440 | -0.20(-1.42%) |
Oct 11, 2010 | 13.94 | 14.13 | 13.88 | 14.01 | 1,128,609 | +0.09(+0.66%) |
Oct 08, 2010 | 13.75 | 13.96 | 13.58 | 13.92 | 1,080,298 | +0.22(+1.59%) |
Oct 07, 2010 | 13.79 | 13.82 | 13.61 | 13.70 | 1,054,927 | +0.03(+0.19%) |
Oct 06, 2010 | 13.73 | 13.82 | 13.59 | 13.67 | 751,219 | -0.02(-0.15%) |
Oct 05, 2010 | 13.39 | 13.78 | 13.39 | 13.69 | 1,240,932 | +0.42(+3.19%) |
Oct 04, 2010 | 13.45 | 13.60 | 13.12 | 13.27 | 1,280,583 | -0.18(-1.33%) |
Oct 01, 2010 | 13.54 | 13.58 | 13.37 | 13.45 | 1,114,022 | -0.10(-0.73%) |
Sep 30, 2010 | 13.78 | 13.90 | 13.47 | 13.55 | 1,296,466 | -0.09(-0.68%) |
Sep 29, 2010 | 13.56 | 13.80 | 13.52 | 13.64 | 1,283,058 | +0.09(+0.63%) |
Sep 28, 2010 | 13.47 | 13.56 | 13.30 | 13.55 | 1,234,842 | +0.16(+1.18%) |
Sep 27, 2010 | 13.33 | 13.51 | 13.16 | 13.40 | 1,750,038 | -0.23(-1.69%) |
Sep 24, 2010 | 13.35 | 13.71 | 13.30 | 13.63 | 2,062,257 | +0.45(+3.40%) |
Sep 23, 2010 | 13.50 | 13.52 | 13.18 | 13.18 | 1,843,621 | -0.38(-2.82%) |
Sep 22, 2010 | 13.81 | 14.02 | 13.54 | 13.56 | 2,213,157 | -0.28(-2.00%) |
Sep 21, 2010 | 13.78 | 13.95 | 13.74 | 13.84 | 1,220,425 | +0.09(+0.67%) |
Sep 20, 2010 | 14.05 | 14.05 | 13.74 | 13.74 | 2,121,317 | -0.24(-1.74%) |
Sep 17, 2010 | 14.00 | 14.11 | 13.84 | 13.99 | 1,439,985 | +0.08(+0.57%) |
Sep 15, 2010 | 13.96 | 13.96 | 13.74 | 13.91 | 1,995,936 | -0.15(-1.03%) |
Sep 14, 2010 | 14.10 | 14.19 | 13.94 | 14.05 | 1,637,588 | -0.08(-0.56%) |
Sep 13, 2010 | 14.18 | 14.40 | 13.94 | 14.13 | 1,926,335 | +0.37(+2.68%) |
Sep 10, 2010 | 13.86 | 13.95 | 13.65 | 13.76 | 755,821 | -0.05(-0.33%) |
Sep 09, 2010 | 14.27 | 14.33 | 13.66 | 13.81 | 1,515,473 | -0.30(-2.15%) |
Sep 08, 2010 | 13.81 | 14.18 | 13.81 | 14.11 | 1,915,328 | +0.36(+2.59%) |
Sep 07, 2010 | 13.89 | 13.89 | 13.58 | 13.76 | 1,147,476 | +0.11(+0.82%) |
Sep 03, 2010 | 13.73 | 13.88 | 13.52 | 13.65 | 770,354 | +0.06(+0.44%) |
Sep 02, 2010 | 13.58 | 13.76 | 13.52 | 13.59 | 909,296 | -0.03(-0.19%) |
Sep 01, 2010 | 13.34 | 13.62 | 13.26 | 13.61 | 1,026,953 | +0.46(+3.51%) |
Aug 31, 2010 | 13.12 | 13.42 | 13.07 | 13.15 | 893,729 | -0.02(-0.15%) |
Aug 30, 2010 | 13.64 | 13.64 | 13.17 | 13.17 | 902,717 | -0.46(-3.39%) |
Aug 27, 2010 | 13.38 | 13.65 | 13.14 | 13.63 | 1,262,053 | +0.40(+2.99%) |
Aug 26, 2010 | 13.38 | 13.55 | 13.19 | 13.24 | 804,835 | -0.05(-0.35%) |
Aug 25, 2010 | 13.14 | 13.36 | 12.97 | 13.28 | 1,553,904 | +0.01(+0.05%) |
Aug 24, 2010 | 13.39 | 13.52 | 13.14 | 13.28 | 1,270,315 | -0.33(-2.42%) |
Aug 23, 2010 | 13.92 | 14.14 | 13.59 | 13.61 | 947,934 | -0.23(-1.67%) |
Aug 20, 2010 | 13.86 | 13.88 | 13.61 | 13.84 | 824,636 | -0.09(-0.62%) |
Aug 19, 2010 | 13.92 | 13.98 | 13.49 | 13.92 | 1,379,800 | -0.10(-0.71%) |
Aug 18, 2010 | 13.96 | 14.24 | 13.76 | 14.02 | 1,080,837 | +0.07(+0.47%) |
Aug 17, 2010 | 13.84 | 14.17 | 13.83 | 13.96 | 1,011,817 | +0.21(+1.54%) |
Aug 16, 2010 | 13.84 | 13.97 | 13.73 | 13.74 | 1,387,992 | -0.12(-0.86%) |
Aug 13, 2010 | 14.21 | 14.35 | 13.86 | 13.86 | 1,191,704 | -0.26(-1.87%) |
Aug 12, 2010 | 13.81 | 14.22 | 13.71 | 14.13 | 1,647,697 | +0.13(+0.94%) |
Aug 11, 2010 | 14.36 | 14.40 | 13.81 | 14.00 | 1,939,464 | -0.59(-4.07%) |
Aug 10, 2010 | 14.73 | 14.75 | 14.47 | 14.59 | 604,594 | -0.27(-1.82%) |
Aug 09, 2010 | 14.78 | 14.89 | 14.71 | 14.86 | 855,647 | +0.18(+1.26%) |
Aug 06, 2010 | 14.81 | 14.85 | 14.47 | 14.68 | 1,703,495 | -0.32(-2.11%) |
Aug 05, 2010 | 15.18 | 15.18 | 14.87 | 14.99 | 862,797 | -0.27(-1.77%) |
Aug 04, 2010 | 14.99 | 15.26 | 14.99 | 15.26 | 599,292 | +0.30(+1.98%) |
Aug 03, 2010 | 15.27 | 15.27 | 14.80 | 14.97 | 964,558 | -0.31(-2.03%) |