Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.67 | 13.83 | 13.59 | 13.78 | 174,280 | +0.00(+0.03%) |
Oct 28, 2010 | 13.94 | 13.97 | 13.73 | 13.78 | 126,420 | -0.05(-0.37%) |
Oct 27, 2010 | 13.68 | 13.86 | 13.61 | 13.83 | 197,974 | +0.12(+0.89%) |
Oct 25, 2010 | 13.88 | 13.96 | 13.68 | 13.71 | 160,166 | -0.10(-0.75%) |
Oct 22, 2010 | 13.79 | 13.83 | 13.65 | 13.81 | 106,727 | +0.07(+0.51%) |
Oct 21, 2010 | 13.97 | 14.04 | 13.61 | 13.74 | 250,990 | -0.22(-1.59%) |
Oct 20, 2010 | 13.77 | 14.04 | 13.77 | 13.96 | 395,146 | +0.22(+1.58%) |
Oct 19, 2010 | 13.66 | 13.81 | 13.65 | 13.74 | 583,723 | -0.10(-0.75%) |
Oct 18, 2010 | 13.73 | 13.88 | 13.73 | 13.85 | 186,193 | +0.14(+1.02%) |
Oct 15, 2010 | 13.82 | 13.85 | 13.68 | 13.71 | 282,523 | +0.02(+0.16%) |
Oct 14, 2010 | 13.67 | 13.77 | 13.61 | 13.68 | 154,560 | +0.03(+0.24%) |
Oct 13, 2010 | 13.46 | 13.71 | 13.38 | 13.65 | 281,276 | +0.24(+1.79%) |
Oct 12, 2010 | 13.58 | 13.58 | 13.28 | 13.41 | 154,091 | -0.18(-1.33%) |
Oct 11, 2010 | 13.64 | 13.73 | 13.53 | 13.59 | 135,458 | -0.06(-0.43%) |
Oct 08, 2010 | 13.65 | 13.71 | 13.35 | 13.65 | 363,556 | +0.23(+1.73%) |
Oct 07, 2010 | 13.79 | 13.86 | 13.30 | 13.42 | 997 | -0.35(-2.55%) |
Oct 06, 2010 | 13.62 | 13.78 | 13.57 | 13.77 | 199,714 | +0.08(+0.59%) |
Oct 05, 2010 | 13.48 | 13.71 | 13.37 | 13.69 | 216,317 | +0.35(+2.66%) |
Oct 04, 2010 | 13.37 | 13.49 | 13.10 | 13.33 | 292,813 | -0.11(-0.85%) |
Oct 01, 2010 | 13.45 | 13.49 | 13.19 | 13.45 | 231,557 | +0.25(+1.88%) |
Sep 30, 2010 | 13.20 | 13.36 | 13.02 | 13.20 | 25,521 | -0.00(-0.04%) |
Sep 29, 2010 | 12.94 | 13.23 | 12.94 | 13.20 | 279,753 | +0.20(+1.50%) |
Sep 28, 2010 | 12.94 | 13.03 | 12.68 | 13.01 | 468 | +0.04(+0.34%) |
Sep 27, 2010 | 12.92 | 13.03 | 12.89 | 12.96 | 214,740 | +0.08(+0.60%) |
Sep 24, 2010 | 12.65 | 12.89 | 12.58 | 12.89 | 310,692 | +0.44(+3.53%) |
Sep 23, 2010 | 12.56 | 12.65 | 12.44 | 12.45 | 1,943 | -0.23(-1.83%) |
Sep 22, 2010 | 12.64 | 12.82 | 12.55 | 12.68 | 223,419 | +0.03(+0.23%) |
Sep 21, 2010 | 12.70 | 12.83 | 12.54 | 12.65 | 293,623 | -0.05(-0.41%) |
Sep 20, 2010 | 12.36 | 12.72 | 12.28 | 12.70 | 235,127 | +0.33(+2.65%) |
Sep 17, 2010 | 12.37 | 12.42 | 12.14 | 12.37 | 304,688 | -0.14(-1.12%) |
Sep 15, 2010 | 12.38 | 12.54 | 12.26 | 12.51 | 179,978 | +0.05(+0.41%) |
Sep 14, 2010 | 12.47 | 12.61 | 12.42 | 12.46 | 141,248 | -0.03(-0.24%) |
Sep 13, 2010 | 12.39 | 12.53 | 12.38 | 12.49 | 202,355 | +0.19(+1.53%) |
Sep 10, 2010 | 12.17 | 12.37 | 12.17 | 12.30 | 363,027 | +0.17(+1.37%) |
Sep 09, 2010 | 12.11 | 12.28 | 12.05 | 12.14 | 284,469 | +0.18(+1.48%) |
Sep 08, 2010 | 12.30 | 12.30 | 11.95 | 11.96 | 1,007,107 | -0.28(-2.29%) |
Sep 07, 2010 | 12.51 | 12.52 | 12.21 | 12.24 | 1,585 | -0.30(-2.41%) |
Sep 03, 2010 | 12.64 | 12.64 | 12.36 | 12.54 | 258,482 | +0.01(+0.06%) |
Sep 02, 2010 | 12.69 | 12.69 | 12.35 | 12.54 | 788 | -0.11(-0.90%) |
Sep 01, 2010 | 12.42 | 12.65 | 12.37 | 12.65 | 212,121 | +0.34(+2.76%) |
Aug 31, 2010 | 12.31 | 12.37 | 12.13 | 12.31 | 1,355 | +0.04(+0.36%) |
Aug 30, 2010 | 12.48 | 12.54 | 12.27 | 12.27 | 225,168 | -0.25(-2.03%) |
Aug 27, 2010 | 12.52 | 12.54 | 12.14 | 12.52 | 250,526 | +0.24(+1.98%) |
Aug 26, 2010 | 12.27 | 12.33 | 12.16 | 12.28 | 1,111 | +0.07(+0.60%) |
Aug 25, 2010 | 11.78 | 12.23 | 11.72 | 12.20 | 1,100 | +0.38(+3.18%) |
Aug 24, 2010 | 11.54 | 11.92 | 11.54 | 11.83 | 4,467 | +0.17(+1.46%) |
Aug 23, 2010 | 11.70 | 11.81 | 11.59 | 11.66 | 294,493 | -0.03(-0.22%) |
Aug 20, 2010 | 11.69 | 11.70 | 11.52 | 11.68 | 223,102 | -0.02(-0.16%) |
Aug 19, 2010 | 12.00 | 12.01 | 11.66 | 11.70 | 1,661 | -0.37(-3.09%) |
Aug 18, 2010 | 12.22 | 12.29 | 12.04 | 12.07 | 17,131 | -0.20(-1.59%) |
Aug 17, 2010 | 12.23 | 12.36 | 12.11 | 12.27 | 2,651 | +0.12(+0.97%) |
Aug 16, 2010 | 12.00 | 12.21 | 11.94 | 12.15 | 153,454 | +0.05(+0.43%) |
Aug 13, 2010 | 12.10 | 12.28 | 12.02 | 12.10 | 232,893 | -0.08(-0.67%) |
Aug 12, 2010 | 11.89 | 12.21 | 11.80 | 12.18 | 661 | +0.21(+1.72%) |
Aug 11, 2010 | 11.96 | 12.12 | 11.91 | 11.97 | 4,811 | -0.24(-1.96%) |
Aug 10, 2010 | 12.16 | 12.30 | 12.01 | 12.21 | 2,051 | -0.12(-0.96%) |
Aug 09, 2010 | 12.37 | 12.51 | 12.14 | 12.33 | 402,321 | +0.07(+0.57%) |
Aug 06, 2010 | 12.26 | 12.59 | 12.09 | 12.26 | 367,636 | -0.56(-4.37%) |
Aug 05, 2010 | 13.13 | 13.24 | 12.76 | 12.82 | 277,817 | -0.39(-2.93%) |
Aug 04, 2010 | 13.12 | 13.22 | 13.02 | 13.21 | 172,293 | +0.13(+1.01%) |
Aug 03, 2010 | 13.02 | 13.24 | 12.91 | 13.08 | 278,513 | -0.03(-0.25%) |