Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.37 | 13.37 | 13.04 | 13.20 | 217,208 | -0.19(-1.38%) |
Oct 28, 2010 | 13.97 | 13.97 | 13.11 | 13.38 | 413,162 | -0.40(-2.94%) |
Oct 27, 2010 | 14.29 | 14.42 | 13.69 | 13.79 | 577,650 | -0.60(-4.17%) |
Oct 25, 2010 | 14.29 | 14.54 | 14.22 | 14.39 | 254,216 | +0.28(+1.98%) |
Oct 22, 2010 | 14.30 | 14.35 | 13.90 | 14.11 | 263,742 | -0.16(-1.12%) |
Oct 21, 2010 | 14.51 | 14.65 | 14.04 | 14.27 | 242,902 | -0.09(-0.63%) |
Oct 20, 2010 | 14.20 | 14.49 | 14.00 | 14.36 | 213,136 | +0.21(+1.52%) |
Oct 19, 2010 | 14.38 | 14.51 | 13.84 | 14.14 | 709,754 | -0.53(-3.61%) |
Oct 18, 2010 | 14.35 | 14.72 | 14.32 | 14.68 | 250,020 | +0.26(+1.79%) |
Oct 15, 2010 | 15.00 | 15.04 | 13.81 | 14.42 | 1,478,206 | -0.91(-5.95%) |
Oct 14, 2010 | 15.20 | 15.35 | 14.76 | 15.33 | 620,580 | +0.07(+0.49%) |
Oct 13, 2010 | 15.88 | 15.88 | 15.18 | 15.26 | 488,926 | -0.54(-3.42%) |
Oct 12, 2010 | 15.46 | 15.91 | 15.25 | 15.79 | 334,550 | +0.32(+2.10%) |
Oct 11, 2010 | 15.21 | 15.64 | 15.02 | 15.47 | 328,324 | +0.30(+1.98%) |
Oct 08, 2010 | 14.97 | 15.26 | 14.59 | 15.17 | 306,286 | +0.27(+1.81%) |
Oct 07, 2010 | 15.11 | 15.25 | 14.33 | 14.90 | 676,996 | -0.04(-0.30%) |
Oct 06, 2010 | 16.10 | 16.10 | 14.78 | 14.95 | 511,278 | -1.17(-7.25%) |
Oct 05, 2010 | 15.86 | 16.29 | 15.62 | 16.11 | 587,252 | +0.51(+3.26%) |
Oct 04, 2010 | 15.74 | 15.84 | 15.45 | 15.61 | 215,344 | -0.17(-1.08%) |
Oct 01, 2010 | 15.91 | 15.93 | 15.59 | 15.78 | 355,934 | +0.09(+0.54%) |
Sep 30, 2010 | 16.04 | 16.07 | 15.51 | 15.69 | 390,170 | -0.21(-1.29%) |
Sep 29, 2010 | 15.73 | 16.00 | 15.50 | 15.89 | 310,750 | +0.15(+0.95%) |
Sep 28, 2010 | 15.62 | 15.80 | 15.25 | 15.74 | 304,928 | +0.16(+1.03%) |
Sep 27, 2010 | 14.88 | 15.76 | 14.88 | 15.59 | 544,082 | +0.67(+4.49%) |
Sep 24, 2010 | 14.74 | 14.92 | 14.55 | 14.91 | 255,052 | +0.44(+3.08%) |
Sep 23, 2010 | 14.64 | 14.79 | 14.35 | 14.47 | 271,336 | -0.29(-1.96%) |
Sep 22, 2010 | 15.55 | 15.55 | 14.28 | 14.76 | 525,968 | -0.82(-5.26%) |
Sep 21, 2010 | 15.71 | 15.98 | 15.22 | 15.58 | 366,588 | -0.07(-0.48%) |
Sep 20, 2010 | 15.82 | 16.04 | 15.36 | 15.65 | 326,444 | -0.04(-0.29%) |
Sep 17, 2010 | 16.12 | 16.18 | 15.28 | 15.70 | 362,096 | -0.04(-0.25%) |
Sep 15, 2010 | 15.15 | 15.97 | 14.97 | 15.74 | 703,952 | +0.56(+3.69%) |
Sep 14, 2010 | 15.10 | 15.39 | 14.90 | 15.18 | 717,482 | +0.08(+0.56%) |
Sep 13, 2010 | 14.99 | 15.40 | 14.79 | 15.10 | 553,724 | +0.36(+2.44%) |
Sep 10, 2010 | 15.03 | 15.05 | 14.54 | 14.73 | 264,270 | -0.25(-1.67%) |
Sep 09, 2010 | 15.18 | 15.18 | 14.75 | 14.98 | 206,150 | +0.04(+0.23%) |
Sep 08, 2010 | 14.94 | 14.99 | 14.56 | 14.95 | 332,506 | +0.00(+0.03%) |
Sep 07, 2010 | 15.02 | 15.09 | 14.58 | 14.95 | 324,054 | -0.05(-0.37%) |
Sep 03, 2010 | 15.27 | 15.40 | 14.75 | 15.00 | 464,218 | -0.12(-0.76%) |
Sep 02, 2010 | 13.97 | 15.49 | 13.95 | 15.12 | 1,666,168 | +1.11(+7.93%) |
Sep 01, 2010 | 14.28 | 14.52 | 13.52 | 14.01 | 2,873,448 | +1.94(+16.03%) |
Aug 31, 2010 | 11.52 | 12.18 | 11.47 | 12.07 | 367,770 | +0.52(+4.50%) |
Aug 30, 2010 | 11.63 | 11.81 | 11.54 | 11.55 | 267,816 | -0.17(-1.45%) |
Aug 27, 2010 | 11.40 | 11.74 | 11.06 | 11.72 | 266,122 | +0.50(+4.41%) |
Aug 26, 2010 | 11.71 | 11.79 | 11.01 | 11.22 | 289,366 | -0.50(-4.22%) |
Aug 25, 2010 | 11.64 | 11.78 | 11.29 | 11.72 | 408,842 | -0.06(-0.51%) |
Aug 24, 2010 | 11.47 | 11.96 | 11.40 | 11.78 | 273,348 | +0.03(+0.26%) |
Aug 23, 2010 | 11.96 | 12.00 | 11.71 | 11.75 | 259,802 | -0.14(-1.18%) |
Aug 20, 2010 | 11.62 | 11.90 | 11.61 | 11.89 | 208,960 | +0.24(+2.06%) |
Aug 19, 2010 | 11.83 | 11.85 | 11.43 | 11.65 | 321,748 | -0.22(-1.85%) |
Aug 18, 2010 | 11.55 | 11.99 | 11.30 | 11.87 | 268,712 | +0.34(+2.95%) |
Aug 17, 2010 | 11.28 | 11.59 | 11.06 | 11.53 | 185,346 | +0.39(+3.50%) |
Aug 16, 2010 | 11.19 | 11.46 | 11.08 | 11.14 | 106,626 | -0.15(-1.37%) |
Aug 13, 2010 | 11.37 | 11.54 | 11.18 | 11.29 | 173,536 | -0.15(-1.35%) |
Aug 12, 2010 | 11.24 | 11.65 | 11.24 | 11.45 | 144,148 | -0.07(-0.56%) |
Aug 11, 2010 | 11.82 | 11.83 | 11.49 | 11.52 | 142,298 | -0.65(-5.34%) |
Aug 10, 2010 | 12.46 | 12.52 | 12.04 | 12.16 | 148,508 | -0.52(-4.06%) |
Aug 09, 2010 | 12.59 | 12.76 | 12.48 | 12.68 | 141,700 | +0.18(+1.44%) |
Aug 06, 2010 | 12.60 | 12.70 | 12.24 | 12.50 | 181,220 | -0.23(-1.85%) |
Aug 05, 2010 | 12.88 | 13.05 | 12.69 | 12.73 | 203,054 | -0.30(-2.30%) |
Aug 04, 2010 | 12.78 | 13.05 | 12.55 | 13.04 | 304,264 | +0.29(+2.32%) |
Aug 03, 2010 | 13.28 | 13.30 | 12.60 | 12.74 | 308,448 | -0.56(-4.21%) |