Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 15.28 | 15.53 | 15.20 | 15.29 | 131,194 | -0.09(-0.60%) |
Oct 28, 2010 | 15.61 | 15.69 | 15.32 | 15.38 | 260,022 | -0.19(-1.19%) |
Oct 27, 2010 | 15.36 | 15.60 | 15.36 | 15.57 | 304,710 | +0.10(+0.65%) |
Oct 25, 2010 | 15.33 | 15.63 | 15.33 | 15.47 | 80,774 | +0.25(+1.66%) |
Oct 22, 2010 | 15.19 | 15.30 | 15.16 | 15.21 | 93,968 | +0.08(+0.50%) |
Oct 21, 2010 | 15.05 | 15.19 | 14.88 | 15.14 | 151,616 | +0.20(+1.35%) |
Oct 20, 2010 | 14.65 | 15.06 | 14.65 | 14.94 | 109,653 | +0.34(+2.31%) |
Oct 19, 2010 | 14.73 | 14.95 | 14.39 | 14.60 | 148,543 | -0.35(-2.36%) |
Oct 18, 2010 | 14.68 | 15.18 | 14.68 | 14.95 | 353,941 | +0.29(+2.01%) |
Oct 15, 2010 | 14.73 | 14.74 | 14.19 | 14.66 | 476,447 | +0.11(+0.75%) |
Oct 14, 2010 | 14.62 | 14.85 | 14.25 | 14.55 | 245,883 | -0.11(-0.75%) |
Oct 13, 2010 | 14.73 | 14.81 | 14.54 | 14.66 | 136,489 | -0.03(-0.17%) |
Oct 12, 2010 | 14.66 | 14.75 | 14.39 | 14.68 | 118,375 | -0.04(-0.29%) |
Oct 11, 2010 | 14.86 | 14.96 | 14.71 | 14.73 | 116,207 | -0.14(-0.96%) |
Oct 08, 2010 | 14.63 | 14.92 | 14.58 | 14.87 | 129,827 | +0.23(+1.55%) |
Oct 07, 2010 | 14.66 | 14.79 | 14.47 | 14.64 | 141,209 | +0.12(+0.81%) |
Oct 06, 2010 | 14.63 | 14.71 | 13.99 | 14.52 | 252,023 | -0.10(-0.69%) |
Oct 05, 2010 | 14.52 | 14.73 | 14.30 | 14.63 | 206,262 | +0.28(+1.93%) |
Oct 04, 2010 | 14.19 | 14.37 | 14.11 | 14.35 | 188,384 | +0.10(+0.71%) |
Oct 01, 2010 | 14.47 | 14.49 | 14.21 | 14.25 | 157,391 | -0.04(-0.29%) |
Sep 30, 2010 | 14.48 | 14.63 | 14.24 | 14.29 | 209,819 | -0.02(-0.12%) |
Sep 29, 2010 | 14.46 | 14.52 | 14.26 | 14.31 | 207,203 | -0.19(-1.33%) |
Sep 28, 2010 | 14.65 | 14.83 | 14.18 | 14.50 | 123,576 | -0.06(-0.40%) |
Sep 27, 2010 | 14.57 | 14.89 | 14.51 | 14.56 | 122,416 | +0.03(+0.17%) |
Sep 24, 2010 | 13.85 | 14.53 | 13.85 | 14.53 | 144,169 | +0.90(+6.60%) |
Sep 23, 2010 | 14.15 | 14.32 | 13.61 | 13.63 | 107,012 | -0.66(-4.59%) |
Sep 22, 2010 | 14.16 | 14.36 | 14.13 | 14.29 | 78,044 | +0.08(+0.59%) |
Sep 21, 2010 | 14.16 | 14.31 | 14.05 | 14.20 | 118,818 | -0.06(-0.41%) |
Sep 20, 2010 | 13.94 | 14.35 | 13.88 | 14.26 | 163,696 | +0.33(+2.36%) |
Sep 17, 2010 | 14.19 | 14.34 | 13.85 | 13.94 | 220,708 | -0.15(-1.08%) |
Sep 15, 2010 | 13.71 | 14.20 | 13.71 | 14.09 | 110,742 | +0.31(+2.26%) |
Sep 14, 2010 | 13.78 | 13.88 | 13.71 | 13.78 | 138,114 | -0.02(-0.12%) |
Sep 13, 2010 | 13.68 | 13.88 | 13.53 | 13.79 | 235,512 | +0.31(+2.31%) |
Sep 10, 2010 | 13.55 | 13.72 | 13.40 | 13.48 | 72,092 | +0.07(+0.50%) |
Sep 09, 2010 | 13.51 | 13.63 | 13.32 | 13.41 | 141,653 | +0.01(+0.06%) |
Sep 08, 2010 | 13.03 | 13.46 | 13.03 | 13.40 | 158,909 | +0.46(+3.58%) |
Sep 07, 2010 | 13.14 | 13.14 | 12.85 | 12.94 | 99,600 | -0.30(-2.29%) |
Sep 03, 2010 | 13.34 | 13.40 | 13.13 | 13.25 | 175,019 | +0.00(+0.00%) |
Sep 02, 2010 | 13.39 | 13.39 | 12.97 | 13.25 | 107,308 | -0.07(-0.51%) |
Sep 01, 2010 | 12.92 | 13.33 | 12.67 | 13.31 | 172,920 | +0.45(+3.47%) |
Aug 31, 2010 | 12.50 | 12.88 | 12.29 | 12.87 | 275,824 | +0.31(+2.48%) |
Aug 30, 2010 | 12.50 | 12.84 | 12.50 | 12.56 | 138,911 | -0.30(-2.36%) |
Aug 27, 2010 | 12.76 | 12.89 | 12.51 | 12.86 | 186,020 | +0.25(+2.00%) |
Aug 26, 2010 | 12.83 | 12.85 | 12.60 | 12.61 | 102,358 | -0.13(-0.99%) |
Aug 25, 2010 | 12.44 | 12.78 | 12.43 | 12.73 | 129,630 | +0.21(+1.68%) |
Aug 24, 2010 | 12.17 | 12.69 | 12.17 | 12.52 | 133,281 | +0.16(+1.29%) |
Aug 23, 2010 | 12.69 | 12.73 | 12.32 | 12.36 | 148,357 | -0.23(-1.80%) |
Aug 20, 2010 | 12.33 | 12.66 | 12.20 | 12.59 | 174,567 | +0.22(+1.77%) |
Aug 19, 2010 | 12.50 | 12.63 | 12.30 | 12.37 | 124,216 | -0.22(-1.74%) |
Aug 18, 2010 | 12.62 | 12.80 | 12.35 | 12.59 | 157,593 | -0.09(-0.73%) |
Aug 17, 2010 | 12.82 | 12.82 | 12.62 | 12.68 | 113,484 | +0.03(+0.27%) |
Aug 16, 2010 | 12.13 | 12.73 | 12.13 | 12.65 | 221,766 | +0.42(+3.44%) |
Aug 13, 2010 | 12.29 | 12.58 | 12.20 | 12.23 | 138,818 | -0.14(-1.16%) |
Aug 12, 2010 | 12.03 | 12.45 | 12.02 | 12.37 | 231,310 | +0.19(+1.59%) |
Aug 11, 2010 | 12.51 | 12.59 | 12.12 | 12.18 | 151,780 | -0.43(-3.40%) |
Aug 10, 2010 | 12.87 | 12.87 | 12.58 | 12.61 | 113,555 | -0.30(-2.35%) |
Aug 09, 2010 | 12.81 | 12.95 | 12.59 | 12.91 | 101,272 | +0.21(+1.66%) |
Aug 06, 2010 | 12.32 | 12.75 | 12.21 | 12.70 | 114,249 | +0.18(+1.40%) |
Aug 05, 2010 | 12.44 | 12.66 | 12.44 | 12.52 | 90,135 | -0.03(-0.27%) |
Aug 04, 2010 | 12.47 | 12.69 | 12.47 | 12.56 | 97,591 | +0.14(+1.15%) |
Aug 03, 2010 | 12.15 | 12.52 | 12.05 | 12.41 | 156,582 | +0.16(+1.30%) |