Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.94 | 13.96 | 13.91 | 13.96 | 4,295 | +0.08(+0.59%) |
Oct 28, 2010 | 13.98 | 13.98 | 13.88 | 13.88 | 1,969 | +0.06(+0.41%) |
Oct 27, 2010 | 13.91 | 13.91 | 13.71 | 13.82 | 31,063 | -0.72(-4.94%) |
Oct 25, 2010 | 14.55 | 14.59 | 14.52 | 14.54 | 45,715 | +0.21(+1.50%) |
Oct 22, 2010 | 14.36 | 14.36 | 14.32 | 14.32 | 1,403 | +0.00(+0.00%) |
Oct 21, 2010 | 14.43 | 14.43 | 14.20 | 14.32 | 10,753 | +0.00(+0.00%) |
Oct 20, 2010 | 14.25 | 14.36 | 14.25 | 14.32 | 4,890 | +0.11(+0.74%) |
Oct 19, 2010 | 14.46 | 14.46 | 14.22 | 14.22 | 58,099 | -0.32(-2.18%) |
Oct 18, 2010 | 14.40 | 14.53 | 14.40 | 14.53 | 10,212 | +0.05(+0.34%) |
Oct 15, 2010 | 14.49 | 14.49 | 14.31 | 14.49 | 30,507 | +0.25(+1.77%) |
Oct 14, 2010 | 14.37 | 14.38 | 14.21 | 14.23 | 19,409 | +0.05(+0.34%) |
Oct 13, 2010 | 14.12 | 14.27 | 14.03 | 14.19 | 10,464 | +0.52(+3.81%) |
Oct 12, 2010 | 13.68 | 13.71 | 13.60 | 13.67 | 27,604 | -0.02(-0.12%) |
Oct 11, 2010 | 13.70 | 13.77 | 13.68 | 13.68 | 123,603 | -0.03(-0.24%) |
Oct 08, 2010 | 13.71 | 13.78 | 13.63 | 13.71 | 131,440 | -0.02(-0.12%) |
Oct 07, 2010 | 13.78 | 13.78 | 13.70 | 13.73 | 22,675 | -0.20(-1.40%) |
Oct 06, 2010 | 13.95 | 13.98 | 13.88 | 13.93 | 1,198,820 | -0.11(-0.75%) |
Oct 05, 2010 | 13.81 | 14.03 | 13.81 | 14.03 | 8,665 | +0.20(+1.41%) |
Oct 04, 2010 | 13.86 | 13.89 | 13.75 | 13.84 | 5,964 | +0.02(+0.17%) |
Oct 01, 2010 | 13.81 | 13.84 | 13.77 | 13.81 | 3,808 | +0.11(+0.78%) |
Sep 30, 2010 | 13.67 | 13.75 | 13.64 | 13.71 | 4,520 | +0.14(+1.02%) |
Sep 29, 2010 | 13.56 | 13.57 | 13.53 | 13.57 | 27,505 | +0.00(+0.00%) |
Sep 28, 2010 | 13.48 | 13.57 | 13.42 | 13.57 | 5,792 | -0.01(-0.08%) |
Sep 27, 2010 | 13.58 | 13.62 | 13.54 | 13.58 | 5,234 | +0.03(+0.20%) |
Sep 24, 2010 | 13.46 | 13.55 | 13.43 | 13.55 | 4,444 | +0.27(+2.02%) |
Sep 23, 2010 | 13.27 | 13.36 | 13.27 | 13.28 | 3,847 | -0.08(-0.57%) |
Sep 22, 2010 | 13.31 | 13.38 | 13.31 | 13.36 | 1,736 | -0.05(-0.40%) |
Sep 21, 2010 | 13.32 | 13.45 | 13.31 | 13.41 | 6,038 | +0.11(+0.85%) |
Sep 20, 2010 | 13.23 | 13.30 | 13.22 | 13.30 | 9,068 | +0.10(+0.74%) |
Sep 17, 2010 | 13.20 | 13.22 | 13.14 | 13.20 | 6,124 | +0.16(+1.23%) |
Sep 15, 2010 | 13.04 | 13.08 | 12.99 | 13.04 | 3,050 | -0.09(-0.71%) |
Sep 14, 2010 | 13.10 | 13.19 | 13.08 | 13.13 | 3,471 | +0.09(+0.66%) |
Sep 13, 2010 | 13.04 | 13.10 | 13.00 | 13.05 | 7,845 | +0.16(+1.27%) |
Sep 10, 2010 | 12.93 | 12.93 | 12.82 | 12.88 | 9,336 | -0.04(-0.33%) |
Sep 09, 2010 | 12.93 | 12.95 | 12.91 | 12.93 | 3,637 | +0.18(+1.40%) |
Sep 08, 2010 | 12.76 | 12.85 | 12.70 | 12.75 | 16,826 | +0.06(+0.51%) |
Sep 07, 2010 | 12.85 | 12.85 | 12.67 | 12.68 | 19,117 | +0.07(+0.58%) |
Sep 03, 2010 | 12.60 | 12.77 | 12.59 | 12.61 | 14,770 | +0.15(+1.24%) |
Sep 02, 2010 | 12.51 | 12.51 | 12.43 | 12.45 | 2,518 | +0.08(+0.66%) |
Sep 01, 2010 | 12.31 | 12.37 | 12.29 | 12.37 | 6,500 | +0.47(+3.96%) |
Aug 31, 2010 | 11.93 | 12.01 | 11.89 | 11.90 | 2,338 | +0.01(+0.12%) |
Aug 30, 2010 | 11.99 | 11.99 | 11.89 | 11.89 | 4,161 | -0.06(-0.53%) |
Aug 27, 2010 | 11.95 | 11.98 | 11.76 | 11.95 | 16,746 | +0.19(+1.66%) |
Aug 26, 2010 | 11.87 | 11.93 | 11.76 | 11.76 | 9,240 | -0.09(-0.78%) |
Aug 25, 2010 | 11.79 | 11.85 | 11.72 | 11.85 | 8,985 | -0.12(-0.96%) |
Aug 24, 2010 | 11.96 | 12.01 | 11.95 | 11.96 | 17,635 | -0.09(-0.77%) |
Aug 23, 2010 | 12.15 | 12.15 | 12.03 | 12.06 | 6,395 | -0.08(-0.70%) |
Aug 20, 2010 | 12.24 | 12.24 | 12.11 | 12.14 | 6,714 | -0.06(-0.51%) |
Aug 19, 2010 | 12.23 | 12.28 | 12.11 | 12.20 | 16,499 | -0.00(-0.03%) |
Aug 18, 2010 | 12.16 | 12.26 | 12.15 | 12.21 | 19,108 | -0.03(-0.24%) |
Aug 17, 2010 | 12.29 | 12.29 | 12.21 | 12.24 | 10,388 | +0.17(+1.41%) |
Aug 16, 2010 | 12.01 | 12.10 | 11.99 | 12.06 | 8,869 | +0.09(+0.74%) |
Aug 13, 2010 | 11.98 | 12.02 | 11.95 | 11.98 | 4,015 | +0.13(+1.09%) |
Aug 12, 2010 | 11.77 | 11.93 | 11.77 | 11.85 | 3,409 | -0.08(-0.67%) |
Aug 11, 2010 | 11.98 | 12.01 | 11.89 | 11.93 | 1,419 | -0.33(-2.66%) |
Aug 10, 2010 | 12.20 | 12.26 | 12.19 | 12.25 | 19,942 | -0.27(-2.18%) |
Aug 09, 2010 | 12.56 | 12.56 | 12.53 | 12.53 | 2,161 | +0.25(+2.03%) |
Aug 06, 2010 | 12.28 | 12.41 | 12.28 | 12.28 | 1,568 | -0.14(-1.13%) |
Aug 05, 2010 | 12.43 | 12.43 | 12.35 | 12.42 | 1,977 | -0.10(-0.82%) |
Aug 04, 2010 | 12.51 | 12.54 | 12.42 | 12.52 | 4,168 | +0.04(+0.33%) |
Aug 03, 2010 | 12.41 | 12.53 | 12.41 | 12.48 | 6,453 | -0.12(-0.97%) |