Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.98 | 14.00 | 13.80 | 13.86 | 201,287 | +0.05(+0.35%) |
Oct 28, 2010 | 13.83 | 13.87 | 13.69 | 13.81 | 219,296 | +0.43(+3.18%) |
Oct 27, 2010 | 13.37 | 13.40 | 13.24 | 13.39 | 166,319 | -0.25(-1.81%) |
Oct 25, 2010 | 13.76 | 13.82 | 13.63 | 13.63 | 442,277 | -0.17(-1.24%) |
Oct 22, 2010 | 13.87 | 13.92 | 13.76 | 13.80 | 133,661 | -0.28(-2.00%) |
Oct 21, 2010 | 13.80 | 14.15 | 13.80 | 14.09 | 657,343 | +0.32(+2.29%) |
Oct 20, 2010 | 13.57 | 13.84 | 13.57 | 13.77 | 844,532 | +0.20(+1.47%) |
Oct 19, 2010 | 13.73 | 13.77 | 13.50 | 13.57 | 225,468 | -0.15(-1.10%) |
Oct 18, 2010 | 13.56 | 13.74 | 13.52 | 13.72 | 152,364 | +0.27(+2.04%) |
Oct 15, 2010 | 13.64 | 13.64 | 13.35 | 13.45 | 188,678 | -0.12(-0.91%) |
Oct 14, 2010 | 13.63 | 13.69 | 13.47 | 13.57 | 845,147 | -0.03(-0.20%) |
Oct 13, 2010 | 13.52 | 13.64 | 13.47 | 13.60 | 867,656 | +0.14(+1.02%) |
Oct 12, 2010 | 13.45 | 13.50 | 13.36 | 13.46 | 463,518 | -0.23(-1.65%) |
Oct 11, 2010 | 13.74 | 13.76 | 13.65 | 13.69 | 304,404 | -0.25(-1.82%) |
Oct 08, 2010 | 13.94 | 13.99 | 13.85 | 13.94 | 173,519 | -0.03(-0.25%) |
Oct 07, 2010 | 14.22 | 14.22 | 13.89 | 13.98 | 170,692 | -0.02(-0.15%) |
Oct 06, 2010 | 13.98 | 14.07 | 13.95 | 14.00 | 144,244 | +0.01(+0.05%) |
Oct 05, 2010 | 13.72 | 14.00 | 13.70 | 13.99 | 394,501 | +0.19(+1.39%) |
Oct 04, 2010 | 13.99 | 14.02 | 13.72 | 13.80 | 131,846 | -0.29(-2.05%) |
Oct 01, 2010 | 14.09 | 14.18 | 13.98 | 14.09 | 395,154 | +0.40(+2.91%) |
Sep 30, 2010 | 13.95 | 14.04 | 13.65 | 13.69 | 1,357,257 | -0.03(-0.25%) |
Sep 29, 2010 | 13.78 | 13.82 | 13.68 | 13.72 | 1,199,180 | -0.12(-0.84%) |
Sep 28, 2010 | 13.59 | 13.86 | 13.42 | 13.84 | 288,180 | +0.53(+3.97%) |
Sep 27, 2010 | 13.41 | 13.42 | 13.31 | 13.31 | 194,112 | -0.08(-0.61%) |
Sep 24, 2010 | 13.32 | 13.39 | 13.25 | 13.39 | 119,751 | +0.43(+3.33%) |
Sep 23, 2010 | 13.01 | 13.14 | 12.94 | 12.96 | 88,908 | -0.19(-1.41%) |
Sep 22, 2010 | 13.21 | 13.36 | 13.10 | 13.15 | 147,277 | -0.18(-1.34%) |
Sep 21, 2010 | 13.30 | 13.42 | 13.19 | 13.32 | 231,272 | -0.08(-0.61%) |
Sep 20, 2010 | 13.17 | 13.44 | 13.15 | 13.41 | 234,004 | +0.29(+2.20%) |
Sep 17, 2010 | 13.12 | 13.38 | 13.06 | 13.12 | 223,199 | -0.34(-2.50%) |
Sep 15, 2010 | 13.34 | 13.47 | 13.28 | 13.45 | 281,813 | +0.23(+1.71%) |
Sep 14, 2010 | 13.07 | 13.29 | 12.99 | 13.23 | 1,318,740 | +0.16(+1.21%) |
Sep 13, 2010 | 13.08 | 13.18 | 12.99 | 13.07 | 192,653 | +0.46(+3.65%) |
Sep 10, 2010 | 12.57 | 12.71 | 12.56 | 12.61 | 111,179 | +0.10(+0.82%) |
Sep 09, 2010 | 12.55 | 12.63 | 12.43 | 12.51 | 196,746 | +0.14(+1.11%) |
Sep 08, 2010 | 12.36 | 12.47 | 12.34 | 12.37 | 177,131 | +0.05(+0.39%) |
Sep 07, 2010 | 12.27 | 12.38 | 12.18 | 12.32 | 162,715 | -0.23(-1.86%) |
Sep 03, 2010 | 12.47 | 12.56 | 12.38 | 12.56 | 263,680 | +0.12(+0.94%) |
Sep 02, 2010 | 12.24 | 12.44 | 12.23 | 12.44 | 185,512 | +0.11(+0.89%) |
Sep 01, 2010 | 12.12 | 12.33 | 12.07 | 12.33 | 309,290 | +0.47(+3.99%) |
Aug 31, 2010 | 11.85 | 11.90 | 11.67 | 11.86 | 1,457 | +0.02(+0.17%) |
Aug 30, 2010 | 12.01 | 12.01 | 11.80 | 11.83 | 232,291 | -0.19(-1.54%) |
Aug 27, 2010 | 12.02 | 12.06 | 11.73 | 12.02 | 692,582 | +0.34(+2.88%) |
Aug 26, 2010 | 11.68 | 11.81 | 11.63 | 11.68 | 150,261 | -0.01(-0.06%) |
Aug 25, 2010 | 11.61 | 11.70 | 11.48 | 11.69 | 183,540 | -0.10(-0.87%) |
Aug 24, 2010 | 11.83 | 11.90 | 11.73 | 11.79 | 217,134 | -0.27(-2.22%) |
Aug 23, 2010 | 12.12 | 12.23 | 12.06 | 12.06 | 218,373 | +0.16(+1.33%) |
Aug 20, 2010 | 11.86 | 11.93 | 11.78 | 11.90 | 187,047 | -0.21(-1.70%) |
Aug 19, 2010 | 12.44 | 12.49 | 12.02 | 12.11 | 342,521 | -0.42(-3.34%) |
Aug 18, 2010 | 12.54 | 12.64 | 12.45 | 12.53 | 309,287 | +0.24(+1.94%) |
Aug 17, 2010 | 12.15 | 12.32 | 12.08 | 12.29 | 354,704 | +0.50(+4.26%) |
Aug 16, 2010 | 11.69 | 11.84 | 11.67 | 11.79 | 278,707 | +0.11(+0.93%) |
Aug 13, 2010 | 11.68 | 11.84 | 11.65 | 11.68 | 180,103 | -0.01(-0.12%) |
Aug 12, 2010 | 11.78 | 11.80 | 11.60 | 11.69 | 319,553 | -0.11(-0.92%) |
Aug 11, 2010 | 12.05 | 12.05 | 11.77 | 11.80 | 384,858 | -0.74(-5.90%) |
Aug 10, 2010 | 12.46 | 12.63 | 12.34 | 12.54 | 407,094 | -0.14(-1.07%) |
Aug 09, 2010 | 12.65 | 12.70 | 12.60 | 12.68 | 249,462 | +0.22(+1.74%) |
Aug 06, 2010 | 12.46 | 12.53 | 12.26 | 12.46 | 622,302 | -0.07(-0.60%) |
Aug 05, 2010 | 12.49 | 12.55 | 12.36 | 12.53 | 461,232 | +0.29(+2.38%) |
Aug 04, 2010 | 12.30 | 12.39 | 12.17 | 12.24 | 299,616 | -0.01(-0.06%) |
Aug 03, 2010 | 12.38 | 12.40 | 12.21 | 12.25 | 5,993,033 | +0.07(+0.61%) |