Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.41 | 13.59 | 13.34 | 13.53 | 307,315 | +0.02(+0.13%) |
Oct 28, 2010 | 13.71 | 13.77 | 13.34 | 13.51 | 386,730 | -0.15(-1.11%) |
Oct 27, 2010 | 13.64 | 13.68 | 13.50 | 13.67 | 238,957 | +0.01(+0.11%) |
Oct 25, 2010 | 13.77 | 13.81 | 13.63 | 13.65 | 134,713 | -0.04(-0.26%) |
Oct 22, 2010 | 13.75 | 13.84 | 13.64 | 13.69 | 174,224 | -0.02(-0.13%) |
Oct 21, 2010 | 13.75 | 13.87 | 13.62 | 13.71 | 505,576 | -0.02(-0.16%) |
Oct 20, 2010 | 13.72 | 13.80 | 13.66 | 13.73 | 353,194 | +0.07(+0.48%) |
Oct 19, 2010 | 13.57 | 13.77 | 13.52 | 13.66 | 211,068 | -0.07(-0.48%) |
Oct 18, 2010 | 13.63 | 13.79 | 13.60 | 13.73 | 143,535 | +0.10(+0.74%) |
Oct 15, 2010 | 13.68 | 13.75 | 13.61 | 13.63 | 406,407 | -0.02(-0.13%) |
Oct 14, 2010 | 13.69 | 13.72 | 13.59 | 13.64 | 245,071 | -0.04(-0.27%) |
Oct 13, 2010 | 13.58 | 13.71 | 13.53 | 13.68 | 371,226 | +0.13(+0.99%) |
Oct 12, 2010 | 13.59 | 13.61 | 13.47 | 13.55 | 103,318 | -0.08(-0.61%) |
Oct 11, 2010 | 13.67 | 13.70 | 13.61 | 13.63 | 129,178 | -0.05(-0.37%) |
Oct 08, 2010 | 13.68 | 13.72 | 13.54 | 13.68 | 677,145 | +0.11(+0.80%) |
Oct 07, 2010 | 13.68 | 13.77 | 13.52 | 13.57 | 1,076 | -0.02(-0.13%) |
Oct 06, 2010 | 13.57 | 13.63 | 13.55 | 13.59 | 222,114 | +0.00(+0.00%) |
Oct 05, 2010 | 13.57 | 13.59 | 13.48 | 13.59 | 365,652 | +0.21(+1.57%) |
Oct 04, 2010 | 13.39 | 13.57 | 13.30 | 13.38 | 369,181 | -0.08(-0.57%) |
Oct 01, 2010 | 13.46 | 13.50 | 13.33 | 13.46 | 279,946 | +0.06(+0.48%) |
Sep 30, 2010 | 13.39 | 13.48 | 13.27 | 13.39 | 2,350 | +0.08(+0.58%) |
Sep 29, 2010 | 13.26 | 13.35 | 13.22 | 13.31 | 382,787 | +0.04(+0.27%) |
Sep 28, 2010 | 13.30 | 13.30 | 13.08 | 13.28 | 507 | +0.05(+0.36%) |
Sep 27, 2010 | 13.21 | 13.33 | 13.16 | 13.23 | 212,467 | +0.02(+0.17%) |
Sep 24, 2010 | 13.11 | 13.22 | 13.01 | 13.21 | 295,751 | +0.24(+1.87%) |
Sep 23, 2010 | 13.04 | 13.20 | 12.96 | 12.97 | 2,099 | -0.18(-1.41%) |
Sep 22, 2010 | 13.13 | 13.25 | 13.12 | 13.15 | 125,503 | -0.00(-0.03%) |
Sep 21, 2010 | 13.25 | 13.27 | 13.13 | 13.16 | 219,200 | -0.08(-0.60%) |
Sep 20, 2010 | 13.10 | 13.30 | 13.03 | 13.24 | 348,200 | +0.13(+0.97%) |
Sep 17, 2010 | 13.11 | 13.32 | 12.88 | 13.11 | 1,088,577 | +0.04(+0.33%) |
Sep 15, 2010 | 12.92 | 13.08 | 12.87 | 13.06 | 205,489 | +0.08(+0.59%) |
Sep 14, 2010 | 13.09 | 13.09 | 12.99 | 12.99 | 151,520 | -0.11(-0.80%) |
Sep 13, 2010 | 13.05 | 13.14 | 12.97 | 13.09 | 356,704 | +0.12(+0.92%) |
Sep 10, 2010 | 12.89 | 13.05 | 12.86 | 12.97 | 254,215 | +0.14(+1.13%) |
Sep 09, 2010 | 12.91 | 12.93 | 12.71 | 12.83 | 211,993 | +0.06(+0.48%) |
Sep 08, 2010 | 12.92 | 12.99 | 12.74 | 12.77 | 198,494 | -0.11(-0.87%) |
Sep 07, 2010 | 12.89 | 12.98 | 12.80 | 12.88 | 1,713 | -0.10(-0.78%) |
Sep 03, 2010 | 12.92 | 13.02 | 12.84 | 12.98 | 178,575 | +0.17(+1.33%) |
Sep 02, 2010 | 13.02 | 13.02 | 12.67 | 12.81 | 852 | -0.12(-0.95%) |
Sep 01, 2010 | 12.77 | 12.96 | 12.73 | 12.93 | 215,958 | +0.29(+2.32%) |
Aug 31, 2010 | 12.62 | 12.75 | 12.48 | 12.64 | 4,166 | +0.01(+0.07%) |
Aug 30, 2010 | 12.84 | 12.86 | 12.60 | 12.63 | 180,929 | -0.21(-1.60%) |
Aug 27, 2010 | 12.84 | 12.86 | 12.52 | 12.84 | 205,053 | +0.22(+1.75%) |
Aug 26, 2010 | 12.72 | 12.76 | 12.59 | 12.62 | 1,200 | -0.09(-0.71%) |
Aug 25, 2010 | 12.38 | 12.73 | 12.37 | 12.71 | 1,186 | +0.28(+2.22%) |
Aug 24, 2010 | 12.27 | 12.58 | 12.27 | 12.43 | 4,825 | +0.08(+0.67%) |
Aug 23, 2010 | 12.52 | 12.66 | 12.33 | 12.35 | 236,973 | -0.09(-0.73%) |
Aug 20, 2010 | 12.45 | 12.46 | 12.31 | 12.44 | 590,694 | -0.02(-0.17%) |
Aug 19, 2010 | 12.57 | 12.57 | 12.35 | 12.46 | 1,793 | -0.20(-1.60%) |
Aug 18, 2010 | 12.69 | 12.73 | 12.52 | 12.66 | 18,581 | -0.08(-0.63%) |
Aug 17, 2010 | 12.70 | 12.88 | 12.59 | 12.74 | 2,864 | +0.14(+1.12%) |
Aug 16, 2010 | 12.55 | 12.66 | 12.38 | 12.60 | 181,337 | +0.02(+0.14%) |
Aug 13, 2010 | 12.58 | 12.70 | 12.41 | 12.58 | 319,451 | -0.05(-0.40%) |
Aug 12, 2010 | 12.40 | 12.70 | 12.36 | 12.63 | 418,997 | +0.04(+0.35%) |
Aug 11, 2010 | 12.52 | 12.65 | 12.43 | 12.59 | 5,198 | -0.10(-0.80%) |
Aug 10, 2010 | 12.69 | 12.81 | 12.59 | 12.69 | 2,218 | -0.16(-1.24%) |
Aug 09, 2010 | 12.72 | 12.96 | 12.70 | 12.85 | 291,091 | +0.18(+1.40%) |
Aug 06, 2010 | 12.67 | 12.83 | 12.51 | 12.67 | 616,744 | -0.16(-1.21%) |
Aug 05, 2010 | 12.81 | 12.90 | 12.72 | 12.83 | 319,462 | -0.03(-0.20%) |
Aug 04, 2010 | 12.88 | 12.92 | 12.79 | 12.86 | 554,101 | +0.01(+0.06%) |
Aug 03, 2010 | 12.82 | 13.01 | 12.73 | 12.85 | 281,014 | -0.05(-0.42%) |