Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.31 | 13.43 | 13.25 | 13.41 | 1,284,358 | +0.09(+0.70%) |
Oct 28, 2010 | 13.24 | 13.35 | 13.24 | 13.32 | 1,231,753 | +0.12(+0.88%) |
Oct 27, 2010 | 13.09 | 13.22 | 13.06 | 13.20 | 1,037,728 | -0.03(-0.20%) |
Oct 25, 2010 | 13.19 | 13.30 | 13.17 | 13.23 | 1,508,348 | +0.09(+0.71%) |
Oct 22, 2010 | 13.13 | 13.18 | 13.05 | 13.13 | 919,131 | +0.04(+0.31%) |
Oct 21, 2010 | 13.20 | 13.26 | 12.99 | 13.09 | 840,776 | -0.05(-0.41%) |
Oct 20, 2010 | 13.01 | 13.19 | 13.01 | 13.15 | 901,119 | +0.13(+0.99%) |
Oct 19, 2010 | 13.00 | 13.12 | 12.92 | 13.02 | 944,369 | -0.12(-0.88%) |
Oct 18, 2010 | 13.08 | 13.15 | 13.01 | 13.13 | 554,083 | +0.04(+0.31%) |
Oct 15, 2010 | 13.08 | 13.13 | 13.03 | 13.09 | 712,570 | +0.10(+0.75%) |
Oct 14, 2010 | 13.03 | 13.06 | 12.91 | 13.00 | 968,087 | -0.04(-0.34%) |
Oct 13, 2010 | 13.00 | 13.10 | 13.00 | 13.04 | 1,130,870 | +0.07(+0.55%) |
Oct 12, 2010 | 13.04 | 13.09 | 12.89 | 12.97 | 1,151,366 | -0.13(-1.02%) |
Oct 11, 2010 | 13.05 | 13.16 | 13.05 | 13.10 | 1,720,650 | +0.05(+0.41%) |
Oct 08, 2010 | 13.05 | 13.08 | 12.94 | 13.05 | 839,688 | +0.04(+0.31%) |
Oct 07, 2010 | 12.97 | 13.05 | 12.91 | 13.01 | 1,117,175 | +0.07(+0.52%) |
Oct 06, 2010 | 12.92 | 12.97 | 12.88 | 12.94 | 1,168,844 | +0.02(+0.17%) |
Oct 05, 2010 | 12.92 | 12.97 | 12.83 | 12.92 | 944,363 | +0.07(+0.55%) |
Oct 04, 2010 | 12.85 | 12.96 | 12.73 | 12.85 | 2,605,063 | +0.00(+0.03%) |
Oct 01, 2010 | 12.85 | 12.91 | 12.76 | 12.85 | 1,613,088 | +0.09(+0.72%) |
Sep 30, 2010 | 12.75 | 12.93 | 12.69 | 12.75 | 2,575,198 | -0.03(-0.27%) |
Sep 29, 2010 | 12.81 | 12.90 | 12.75 | 12.79 | 1,489,052 | -0.02(-0.17%) |
Sep 28, 2010 | 12.83 | 12.88 | 12.74 | 12.81 | 2,348,772 | -0.02(-0.17%) |
Sep 27, 2010 | 12.76 | 12.85 | 12.64 | 12.83 | 1,114,664 | +0.06(+0.45%) |
Sep 24, 2010 | 12.63 | 12.78 | 12.59 | 12.77 | 872,813 | +0.31(+2.50%) |
Sep 23, 2010 | 12.44 | 12.59 | 12.37 | 12.46 | 695,881 | -0.08(-0.64%) |
Sep 22, 2010 | 12.52 | 12.64 | 12.44 | 12.54 | 1,143,069 | -0.01(-0.11%) |
Sep 21, 2010 | 12.68 | 12.76 | 12.54 | 12.56 | 1,327,463 | -0.09(-0.74%) |
Sep 20, 2010 | 12.48 | 12.66 | 12.46 | 12.65 | 835,380 | +0.20(+1.57%) |
Sep 17, 2010 | 12.45 | 12.55 | 12.41 | 12.45 | 1,318,928 | -0.03(-0.21%) |
Sep 15, 2010 | 12.58 | 12.58 | 12.46 | 12.48 | 1,423,127 | -0.12(-0.92%) |
Sep 14, 2010 | 12.77 | 12.79 | 12.59 | 12.60 | 112,655 | -0.19(-1.50%) |
Sep 13, 2010 | 12.79 | 12.83 | 12.69 | 12.79 | 1,690,197 | +0.14(+1.12%) |
Sep 10, 2010 | 12.52 | 12.67 | 12.46 | 12.65 | 1,794,964 | +0.17(+1.39%) |
Sep 09, 2010 | 12.42 | 12.52 | 12.38 | 12.47 | 1,100,219 | +0.19(+1.55%) |
Sep 08, 2010 | 12.32 | 12.38 | 12.25 | 12.28 | 1,089,722 | -0.01(-0.07%) |
Sep 07, 2010 | 12.37 | 12.45 | 12.27 | 12.29 | 261 | -0.14(-1.11%) |
Sep 03, 2010 | 12.41 | 12.46 | 12.31 | 12.43 | 1,774,900 | +0.11(+0.90%) |
Sep 02, 2010 | 12.41 | 12.46 | 12.28 | 12.32 | 2,113,356 | -0.09(-0.71%) |
Sep 01, 2010 | 12.34 | 12.52 | 12.30 | 12.41 | 2,412,715 | +0.18(+1.49%) |
Aug 31, 2010 | 12.23 | 12.26 | 11.92 | 12.23 | 8,314 | +0.17(+1.40%) |
Aug 30, 2010 | 12.19 | 12.25 | 12.04 | 12.06 | 584,417 | -0.14(-1.16%) |
Aug 27, 2010 | 12.20 | 12.24 | 11.99 | 12.20 | 1,110,494 | +0.08(+0.66%) |
Aug 26, 2010 | 12.26 | 12.27 | 12.06 | 12.12 | 969,188 | -0.08(-0.65%) |
Aug 25, 2010 | 12.01 | 12.21 | 11.96 | 12.20 | 1,173,541 | +0.09(+0.73%) |
Aug 24, 2010 | 12.00 | 12.19 | 11.97 | 12.11 | 327 | -0.04(-0.37%) |
Aug 23, 2010 | 12.19 | 12.31 | 12.15 | 12.15 | 1,098,036 | -0.01(-0.07%) |
Aug 20, 2010 | 12.24 | 12.25 | 12.05 | 12.16 | 812,636 | -0.12(-1.01%) |
Aug 19, 2010 | 12.30 | 12.34 | 12.09 | 12.29 | 327 | -0.05(-0.39%) |
Aug 18, 2010 | 12.34 | 12.38 | 12.22 | 12.34 | 1,284,628 | +0.00(+0.04%) |
Aug 17, 2010 | 12.23 | 12.50 | 12.11 | 12.33 | 1,882,255 | +0.37(+3.07%) |
Aug 16, 2010 | 11.88 | 11.97 | 11.77 | 11.96 | 820,632 | +0.05(+0.45%) |
Aug 13, 2010 | 11.91 | 12.02 | 11.72 | 11.91 | 1,187,553 | +0.13(+1.09%) |
Aug 12, 2010 | 11.77 | 11.83 | 11.66 | 11.78 | 628,764 | -0.12(-1.04%) |
Aug 11, 2010 | 12.00 | 12.00 | 11.83 | 11.91 | 1,226,041 | -0.20(-1.65%) |
Aug 10, 2010 | 12.06 | 12.23 | 11.99 | 12.11 | 837,707 | -0.04(-0.29%) |
Aug 09, 2010 | 12.01 | 12.19 | 11.96 | 12.14 | 1,021,661 | +0.21(+1.75%) |
Aug 06, 2010 | 11.93 | 12.00 | 11.75 | 11.93 | 1,229,927 | -0.14(-1.17%) |
Aug 05, 2010 | 12.00 | 12.13 | 11.98 | 12.07 | 1,035,421 | +0.03(+0.22%) |
Aug 04, 2010 | 11.99 | 12.07 | 11.92 | 12.05 | 1,160,289 | +0.11(+0.93%) |
Aug 03, 2010 | 11.98 | 12.03 | 11.91 | 11.94 | 2,689,945 | -0.09(-0.77%) |