Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.30 | 13.33 | 13.21 | 13.30 | 138,214 | -0.05(-0.35%) |
Oct 28, 2010 | 13.30 | 13.38 | 13.22 | 13.34 | 192,677 | +0.14(+1.06%) |
Oct 27, 2010 | 13.15 | 13.26 | 13.10 | 13.20 | 340,549 | -0.44(-3.19%) |
Oct 25, 2010 | 13.70 | 13.75 | 13.61 | 13.64 | 933,385 | +0.01(+0.09%) |
Oct 22, 2010 | 13.70 | 13.70 | 13.55 | 13.63 | 224,567 | -0.06(-0.47%) |
Oct 21, 2010 | 13.84 | 13.90 | 13.64 | 13.69 | 1,081,634 | -0.28(-2.00%) |
Oct 20, 2010 | 14.13 | 14.27 | 13.91 | 13.97 | 601,833 | -0.40(-2.79%) |
Oct 19, 2010 | 14.66 | 14.67 | 14.31 | 14.37 | 409,301 | -0.46(-3.13%) |
Oct 18, 2010 | 14.78 | 14.85 | 14.72 | 14.84 | 112,576 | +0.02(+0.12%) |
Oct 15, 2010 | 14.89 | 14.90 | 14.70 | 14.82 | 169,186 | +0.17(+1.19%) |
Oct 14, 2010 | 14.75 | 14.75 | 14.50 | 14.64 | 231,803 | -0.03(-0.24%) |
Oct 13, 2010 | 14.70 | 14.70 | 14.63 | 14.68 | 145,492 | +0.09(+0.64%) |
Oct 12, 2010 | 14.50 | 14.63 | 14.46 | 14.59 | 121,513 | +0.12(+0.80%) |
Oct 11, 2010 | 14.40 | 14.47 | 14.37 | 14.47 | 94,012 | +0.03(+0.24%) |
Oct 08, 2010 | 14.43 | 14.46 | 14.32 | 14.43 | 68,926 | -0.06(-0.40%) |
Oct 07, 2010 | 14.50 | 14.60 | 14.41 | 14.49 | 2,003 | +0.12(+0.85%) |
Oct 06, 2010 | 14.43 | 14.43 | 14.28 | 14.37 | 97,184 | -0.14(-0.96%) |
Oct 05, 2010 | 14.39 | 14.52 | 14.37 | 14.51 | 430 | +0.08(+0.56%) |
Oct 04, 2010 | 14.46 | 14.53 | 14.37 | 14.43 | 147,290 | -0.05(-0.32%) |
Oct 01, 2010 | 14.48 | 14.51 | 14.40 | 14.48 | 74,390 | +0.09(+0.65%) |
Sep 30, 2010 | 14.43 | 14.51 | 14.38 | 14.38 | 1,222 | -0.08(-0.56%) |
Sep 29, 2010 | 14.53 | 14.59 | 14.44 | 14.46 | 214,682 | -0.15(-1.03%) |
Sep 28, 2010 | 14.60 | 14.63 | 14.46 | 14.61 | 719 | -0.03(-0.24%) |
Sep 27, 2010 | 14.88 | 14.88 | 14.61 | 14.65 | 112,972 | -0.24(-1.60%) |
Sep 24, 2010 | 14.81 | 14.89 | 14.78 | 14.89 | 194,232 | +0.17(+1.18%) |
Sep 23, 2010 | 14.82 | 14.87 | 14.68 | 14.71 | 642 | -0.16(-1.05%) |
Sep 22, 2010 | 14.81 | 14.96 | 14.81 | 14.87 | 213,463 | +0.20(+1.39%) |
Sep 21, 2010 | 14.62 | 14.75 | 14.56 | 14.67 | 344 | -0.12(-0.79%) |
Sep 20, 2010 | 14.85 | 14.85 | 14.68 | 14.78 | 254,936 | -0.13(-0.90%) |
Sep 17, 2010 | 14.92 | 15.00 | 14.70 | 14.92 | 364,301 | +1.02(+7.36%) |
Sep 15, 2010 | 13.85 | 13.90 | 13.68 | 13.89 | 226,168 | -0.07(-0.50%) |
Sep 14, 2010 | 13.82 | 14.06 | 13.81 | 13.96 | 291,336 | +0.05(+0.38%) |
Sep 13, 2010 | 13.80 | 13.94 | 13.80 | 13.91 | 219,120 | +0.15(+1.10%) |
Sep 10, 2010 | 13.67 | 13.78 | 13.67 | 13.76 | 137,506 | +0.16(+1.20%) |
Sep 09, 2010 | 13.68 | 13.68 | 13.52 | 13.60 | 483 | +0.09(+0.64%) |
Sep 08, 2010 | 13.56 | 13.60 | 13.49 | 13.51 | 1,277 | -0.08(-0.60%) |
Sep 07, 2010 | 13.69 | 13.69 | 13.53 | 13.59 | 428 | -0.46(-3.31%) |
Sep 03, 2010 | 14.12 | 14.16 | 14.02 | 14.06 | 306,044 | -0.05(-0.33%) |
Sep 02, 2010 | 14.09 | 14.10 | 14.00 | 14.10 | 702 | -0.01(-0.04%) |
Sep 01, 2010 | 13.96 | 14.11 | 13.96 | 14.11 | 174,065 | +0.15(+1.08%) |
Aug 31, 2010 | 13.96 | 14.00 | 13.82 | 13.96 | 1,377 | +0.35(+2.60%) |
Aug 30, 2010 | 13.70 | 13.72 | 13.56 | 13.60 | 150,132 | -0.06(-0.47%) |
Aug 27, 2010 | 13.67 | 13.67 | 13.45 | 13.67 | 105,673 | +0.24(+1.77%) |
Aug 26, 2010 | 13.58 | 13.61 | 13.41 | 13.43 | 569 | -0.16(-1.15%) |
Aug 25, 2010 | 13.52 | 13.63 | 13.39 | 13.59 | 621 | -0.08(-0.59%) |
Aug 24, 2010 | 13.74 | 13.75 | 13.61 | 13.67 | 1,347 | -0.15(-1.05%) |
Aug 23, 2010 | 13.93 | 13.93 | 13.76 | 13.81 | 117,810 | -0.06(-0.42%) |
Aug 20, 2010 | 13.94 | 13.94 | 13.78 | 13.87 | 153,324 | -0.10(-0.71%) |
Aug 19, 2010 | 14.05 | 14.06 | 13.81 | 13.97 | 1,019 | -0.02(-0.12%) |
Aug 18, 2010 | 13.93 | 14.06 | 13.91 | 13.99 | 1,170 | +0.05(+0.33%) |
Aug 17, 2010 | 13.96 | 13.99 | 13.85 | 13.94 | 1,487 | -0.07(-0.50%) |
Aug 16, 2010 | 13.95 | 14.03 | 13.93 | 14.01 | 138,369 | +0.03(+0.25%) |
Aug 13, 2010 | 13.98 | 14.02 | 13.91 | 13.98 | 146,852 | +0.20(+1.43%) |
Aug 12, 2010 | 13.62 | 13.83 | 13.62 | 13.78 | 196,883 | +0.32(+2.37%) |
Aug 11, 2010 | 13.58 | 13.59 | 13.41 | 13.46 | 241,590 | -0.59(-4.22%) |
Aug 10, 2010 | 13.80 | 14.17 | 13.09 | 14.05 | 1,551 | +0.02(+0.17%) |
Aug 09, 2010 | 14.04 | 14.04 | 13.87 | 14.03 | 135,309 | +0.12(+0.88%) |
Aug 06, 2010 | 13.91 | 13.98 | 13.78 | 13.91 | 235,101 | +0.20(+1.44%) |
Aug 05, 2010 | 13.63 | 13.73 | 13.59 | 13.71 | 143,180 | -0.05(-0.38%) |
Aug 04, 2010 | 13.74 | 13.78 | 13.65 | 13.76 | 1,075 | +0.10(+0.77%) |
Aug 03, 2010 | 13.72 | 13.75 | 13.55 | 13.66 | 3,556 | -0.14(-1.01%) |