Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.15 | 13.32 | 12.89 | 12.96 | 1,891,264 | -0.22(-1.67%) |
Oct 28, 2010 | 13.11 | 13.26 | 12.82 | 13.18 | 1,313,412 | +0.14(+1.04%) |
Oct 27, 2010 | 12.86 | 13.08 | 12.78 | 13.04 | 1,485,099 | -0.78(-5.63%) |
Oct 25, 2010 | 13.56 | 13.98 | 13.56 | 13.82 | 1,476,627 | +0.37(+2.75%) |
Oct 22, 2010 | 13.61 | 13.74 | 13.43 | 13.45 | 888,672 | -0.09(-0.67%) |
Oct 21, 2010 | 13.63 | 13.69 | 13.37 | 13.54 | 1,424,532 | +0.05(+0.34%) |
Oct 20, 2010 | 13.44 | 13.65 | 13.31 | 13.50 | 1,288,911 | +0.08(+0.63%) |
Oct 19, 2010 | 13.57 | 13.90 | 13.28 | 13.41 | 1,460,094 | -0.43(-3.14%) |
Oct 18, 2010 | 13.69 | 13.86 | 13.60 | 13.85 | 518,105 | +0.18(+1.28%) |
Oct 15, 2010 | 13.87 | 13.93 | 13.50 | 13.67 | 731,957 | -0.05(-0.33%) |
Oct 14, 2010 | 13.73 | 13.85 | 13.61 | 13.72 | 708,742 | +0.01(+0.09%) |
Oct 13, 2010 | 13.73 | 13.87 | 13.55 | 13.70 | 705,149 | +0.10(+0.76%) |
Oct 12, 2010 | 13.43 | 13.67 | 13.35 | 13.60 | 523,159 | +0.09(+0.67%) |
Oct 11, 2010 | 13.63 | 13.66 | 13.37 | 13.51 | 466,463 | -0.13(-0.95%) |
Oct 08, 2010 | 13.64 | 13.70 | 13.35 | 13.64 | 1,054,944 | +0.27(+2.04%) |
Oct 07, 2010 | 13.37 | 13.45 | 13.15 | 13.37 | 2,407 | +0.14(+1.03%) |
Oct 06, 2010 | 13.23 | 13.42 | 13.14 | 13.23 | 628,352 | -0.11(-0.83%) |
Oct 05, 2010 | 12.99 | 13.41 | 12.97 | 13.34 | 1,094,407 | +0.55(+4.31%) |
Oct 04, 2010 | 13.11 | 13.17 | 12.72 | 12.79 | 1,310,841 | -0.37(-2.81%) |
Oct 01, 2010 | 13.16 | 13.26 | 13.00 | 13.16 | 1,086,972 | +0.09(+0.68%) |
Sep 30, 2010 | 13.07 | 13.52 | 12.91 | 13.07 | 2,426,731 | -0.04(-0.33%) |
Sep 29, 2010 | 13.10 | 13.27 | 13.06 | 13.11 | 1,059,044 | -0.05(-0.39%) |
Sep 28, 2010 | 13.04 | 13.26 | 12.76 | 13.17 | 1,135 | +0.23(+1.80%) |
Sep 27, 2010 | 12.75 | 12.99 | 12.63 | 12.93 | 1,507,858 | +0.16(+1.27%) |
Sep 24, 2010 | 12.91 | 13.03 | 12.75 | 12.77 | 1,615,114 | +0.10(+0.82%) |
Sep 23, 2010 | 12.84 | 13.07 | 12.62 | 12.67 | 4,709 | -0.35(-2.69%) |
Sep 22, 2010 | 13.20 | 13.38 | 12.95 | 13.02 | 1,538,040 | -0.21(-1.57%) |
Sep 21, 2010 | 13.23 | 13.41 | 13.11 | 13.22 | 1,197,976 | +0.02(+0.15%) |
Sep 20, 2010 | 12.78 | 13.26 | 12.76 | 13.21 | 1,239,930 | +0.44(+3.45%) |
Sep 17, 2010 | 12.76 | 12.82 | 12.47 | 12.76 | 1,249,479 | +0.13(+1.03%) |
Sep 15, 2010 | 12.56 | 12.67 | 12.37 | 12.63 | 881,181 | +0.04(+0.31%) |
Sep 14, 2010 | 12.80 | 12.89 | 12.57 | 12.60 | 997,946 | -0.21(-1.62%) |
Sep 13, 2010 | 12.64 | 13.01 | 12.61 | 12.80 | 1,407,507 | +0.29(+2.28%) |
Sep 10, 2010 | 12.22 | 12.57 | 12.22 | 12.52 | 1,304,877 | +0.37(+3.04%) |
Sep 09, 2010 | 12.43 | 12.47 | 12.11 | 12.15 | 604,374 | -0.11(-0.90%) |
Sep 08, 2010 | 12.10 | 12.32 | 12.10 | 12.26 | 637,851 | +0.16(+1.34%) |
Sep 07, 2010 | 12.40 | 12.41 | 12.08 | 12.10 | 3,831 | -0.34(-2.71%) |
Sep 03, 2010 | 12.30 | 12.52 | 12.24 | 12.43 | 768,823 | +0.34(+2.79%) |
Sep 02, 2010 | 12.28 | 12.32 | 11.84 | 12.10 | 2,159 | -0.13(-1.06%) |
Sep 01, 2010 | 11.91 | 12.23 | 11.75 | 12.23 | 994,776 | +0.64(+5.48%) |
Aug 31, 2010 | 11.58 | 11.86 | 11.38 | 11.59 | 11,414 | +0.12(+1.02%) |
Aug 30, 2010 | 11.93 | 11.95 | 11.46 | 11.47 | 1,061,015 | -0.49(-4.12%) |
Aug 27, 2010 | 11.97 | 11.98 | 11.33 | 11.97 | 998,151 | +0.49(+4.24%) |
Aug 26, 2010 | 11.46 | 11.72 | 11.41 | 11.48 | 2,992 | -0.03(-0.28%) |
Aug 25, 2010 | 11.38 | 11.59 | 11.18 | 11.51 | 2,657 | +0.08(+0.74%) |
Aug 24, 2010 | 11.50 | 11.69 | 11.35 | 11.43 | 10,797 | -0.27(-2.27%) |
Aug 23, 2010 | 11.92 | 12.05 | 11.67 | 11.70 | 611,449 | -0.16(-1.31%) |
Aug 20, 2010 | 11.77 | 11.91 | 11.64 | 11.85 | 974,763 | -0.05(-0.38%) |
Aug 19, 2010 | 12.29 | 12.36 | 11.81 | 11.90 | 9,281 | -0.52(-4.18%) |
Aug 18, 2010 | 12.32 | 12.48 | 12.17 | 12.41 | 49,722 | +0.09(+0.74%) |
Aug 17, 2010 | 12.34 | 12.47 | 12.31 | 12.32 | 6,407 | +0.11(+0.90%) |
Aug 16, 2010 | 12.06 | 12.30 | 11.94 | 12.21 | 795,632 | +0.02(+0.16%) |
Aug 13, 2010 | 12.19 | 12.34 | 12.06 | 12.19 | 701,278 | -0.06(-0.53%) |
Aug 12, 2010 | 12.18 | 12.34 | 12.10 | 12.26 | 931,090 | -0.10(-0.79%) |
Aug 11, 2010 | 12.78 | 12.78 | 12.28 | 12.36 | 1,163,752 | -0.67(-5.17%) |
Aug 10, 2010 | 13.22 | 13.22 | 12.88 | 13.03 | 739,995 | -0.38(-2.85%) |
Aug 09, 2010 | 13.19 | 13.45 | 13.14 | 13.41 | 733,936 | +0.35(+2.68%) |
Aug 06, 2010 | 13.06 | 13.29 | 12.84 | 13.06 | 803,702 | -0.12(-0.88%) |
Aug 05, 2010 | 13.11 | 13.43 | 13.10 | 13.18 | 437,430 | -0.07(-0.53%) |
Aug 04, 2010 | 13.12 | 13.31 | 13.07 | 13.25 | 519,265 | +0.16(+1.23%) |
Aug 03, 2010 | 13.28 | 13.35 | 13.04 | 13.09 | 577,885 | -0.30(-2.25%) |