Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.00 | 13.05 | 12.86 | 13.00 | 18,689 | -0.06(-0.43%) |
Oct 28, 2010 | 13.39 | 13.39 | 13.06 | 13.06 | 66,045 | -0.32(-2.37%) |
Oct 27, 2010 | 13.34 | 13.41 | 13.34 | 13.38 | 11,920 | +0.04(+0.26%) |
Oct 25, 2010 | 13.10 | 13.36 | 13.02 | 13.34 | 6,091 | +0.28(+2.16%) |
Oct 22, 2010 | 13.15 | 13.15 | 12.75 | 13.06 | 230,119 | -0.09(-0.70%) |
Oct 21, 2010 | 13.38 | 13.38 | 13.08 | 13.15 | 21,399 | -0.14(-1.06%) |
Oct 20, 2010 | 13.32 | 13.34 | 13.12 | 13.29 | 20,439 | +0.06(+0.48%) |
Oct 19, 2010 | 13.20 | 13.29 | 13.11 | 13.23 | 34,173 | -0.11(-0.79%) |
Oct 18, 2010 | 13.14 | 13.38 | 13.08 | 13.34 | 12,823 | +0.27(+2.05%) |
Oct 15, 2010 | 13.51 | 13.57 | 12.22 | 13.07 | 61,358 | -0.19(-1.44%) |
Oct 14, 2010 | 13.45 | 13.45 | 13.22 | 13.26 | 24,053 | -0.15(-1.10%) |
Oct 13, 2010 | 13.12 | 13.51 | 13.12 | 13.41 | 109,989 | +0.16(+1.22%) |
Oct 12, 2010 | 12.93 | 13.33 | 12.76 | 13.24 | 69,755 | +0.25(+1.95%) |
Oct 11, 2010 | 13.05 | 13.29 | 12.81 | 12.99 | 31,666 | -0.11(-0.86%) |
Oct 08, 2010 | 13.10 | 13.26 | 12.82 | 13.10 | 35,493 | +0.22(+1.70%) |
Oct 07, 2010 | 13.34 | 13.39 | 12.65 | 12.88 | 241 | -0.34(-2.56%) |
Oct 06, 2010 | 13.46 | 13.48 | 13.17 | 13.22 | 97,611 | -0.30(-2.19%) |
Oct 05, 2010 | 13.24 | 13.72 | 13.21 | 13.52 | 41,555 | +0.40(+3.06%) |
Oct 04, 2010 | 13.19 | 13.19 | 13.03 | 13.12 | 37,612 | -0.14(-1.06%) |
Oct 01, 2010 | 13.26 | 13.34 | 12.76 | 13.26 | 41,760 | +0.13(+0.97%) |
Sep 30, 2010 | 13.30 | 13.33 | 12.93 | 13.13 | 402 | -0.08(-0.64%) |
Sep 29, 2010 | 12.33 | 13.34 | 12.33 | 13.22 | 38,572 | +0.81(+6.54%) |
Sep 28, 2010 | 12.41 | 12.43 | 12.36 | 12.41 | 2,336 | +0.06(+0.51%) |
Sep 27, 2010 | 12.32 | 12.43 | 12.31 | 12.34 | 56,671 | +0.06(+0.46%) |
Sep 24, 2010 | 12.13 | 12.30 | 12.09 | 12.29 | 39,265 | +0.26(+2.17%) |
Sep 23, 2010 | 12.30 | 12.39 | 12.02 | 12.02 | 469 | -0.36(-2.90%) |
Sep 22, 2010 | 12.28 | 12.50 | 12.24 | 12.38 | 47,693 | +0.09(+0.75%) |
Sep 21, 2010 | 11.99 | 12.53 | 11.98 | 12.29 | 38,908 | +0.30(+2.53%) |
Sep 20, 2010 | 11.95 | 12.04 | 11.94 | 11.99 | 168,983 | +0.01(+0.06%) |
Sep 17, 2010 | 11.98 | 12.07 | 11.92 | 11.98 | 93,457 | -0.01(-0.06%) |
Sep 15, 2010 | 11.89 | 12.00 | 11.81 | 11.99 | 46,556 | +0.04(+0.30%) |
Sep 14, 2010 | 11.93 | 11.99 | 11.93 | 11.95 | 10,703 | -0.03(-0.24%) |
Sep 13, 2010 | 12.02 | 12.10 | 11.94 | 11.98 | 41,793 | +0.06(+0.53%) |
Sep 10, 2010 | 11.86 | 11.99 | 11.83 | 11.92 | 58,984 | +0.06(+0.54%) |
Sep 09, 2010 | 12.00 | 12.00 | 11.86 | 11.86 | 4,046 | -0.04(-0.36%) |
Sep 08, 2010 | 11.92 | 12.00 | 11.89 | 11.90 | 66,296 | +0.08(+0.66%) |
Sep 07, 2010 | 11.89 | 12.09 | 11.82 | 11.82 | 382 | -0.07(-0.59%) |
Sep 03, 2010 | 11.86 | 11.91 | 11.83 | 11.89 | 34,336 | +0.11(+0.96%) |
Sep 02, 2010 | 11.83 | 11.83 | 11.69 | 11.78 | 191 | -0.16(-1.36%) |
Sep 01, 2010 | 11.61 | 11.94 | 11.61 | 11.94 | 22,796 | +0.47(+4.06%) |
Aug 31, 2010 | 11.45 | 11.62 | 11.41 | 11.47 | 15,449 | +0.01(+0.06%) |
Aug 30, 2010 | 12.02 | 12.02 | 11.47 | 11.47 | 14,881 | -0.64(-5.30%) |
Aug 27, 2010 | 12.11 | 12.19 | 11.54 | 12.11 | 53,290 | +0.46(+3.93%) |
Aug 26, 2010 | 11.64 | 11.77 | 11.62 | 11.65 | 267 | +0.01(+0.12%) |
Aug 25, 2010 | 11.34 | 11.64 | 11.34 | 11.64 | 266 | +0.25(+2.17%) |
Aug 24, 2010 | 10.87 | 11.62 | 10.75 | 11.39 | 1,080 | +0.49(+4.46%) |
Aug 23, 2010 | 10.99 | 11.23 | 10.90 | 10.90 | 42,617 | -0.04(-0.39%) |
Aug 20, 2010 | 10.80 | 11.14 | 10.73 | 10.95 | 55,042 | +0.12(+1.11%) |
Aug 19, 2010 | 10.93 | 11.01 | 10.80 | 10.83 | 401 | -0.18(-1.67%) |
Aug 18, 2010 | 10.98 | 11.07 | 10.72 | 11.01 | 4,114 | +0.04(+0.39%) |
Aug 17, 2010 | 11.04 | 11.09 | 10.93 | 10.97 | 640 | -0.04(-0.38%) |
Aug 16, 2010 | 10.68 | 11.01 | 10.52 | 11.01 | 15,374 | +0.35(+3.24%) |
Aug 13, 2010 | 10.66 | 11.05 | 10.58 | 10.66 | 51,685 | -0.08(-0.79%) |
Aug 12, 2010 | 10.93 | 11.11 | 10.68 | 10.75 | 19,133 | -0.25(-2.31%) |
Aug 11, 2010 | 11.17 | 11.24 | 10.95 | 11.00 | 1,164 | -0.23(-2.01%) |
Aug 10, 2010 | 11.23 | 11.27 | 11.16 | 11.23 | 496 | -0.08(-0.75%) |
Aug 09, 2010 | 11.43 | 11.43 | 11.28 | 11.31 | 41,579 | -0.04(-0.37%) |
Aug 06, 2010 | 11.35 | 11.90 | 11.20 | 11.35 | 25,274 | -0.37(-3.13%) |
Aug 05, 2010 | 11.53 | 11.86 | 11.53 | 11.72 | 57,770 | +0.14(+1.22%) |
Aug 04, 2010 | 11.51 | 11.69 | 11.46 | 11.58 | 11,872 | +0.12(+1.05%) |
Aug 03, 2010 | 10.80 | 11.62 | 10.80 | 11.46 | 59,027 | +0.66(+6.07%) |
Aug 02, 2010 | 10.84 | 10.94 | 10.73 | 10.80 | 36,508 | +0.11(+0.99%) |
Jul 30, 2010 | 10.70 | 10.74 | 10.55 | 10.70 | 26,041 | +0.03(+0.26%) |
Jul 29, 2010 | 10.81 | 10.81 | 10.66 | 10.67 | 54,441 | -0.08(-0.72%) |
Jul 28, 2010 | 10.75 | 11.01 | 10.69 | 10.75 | 431 | -0.23(-2.06%) |
Jul 27, 2010 | 11.04 | 11.07 | 10.05 | 10.97 | 241 | +0.03(+0.26%) |
Jul 26, 2010 | 10.95 | 11.03 | 10.90 | 10.95 | 33,837 | -0.03(-0.26%) |
Jul 23, 2010 | 10.59 | 11.02 | 10.54 | 10.97 | 162,014 | +0.32(+3.05%) |
Jul 22, 2010 | 10.63 | 10.71 | 10.49 | 10.65 | 561,542 | +0.11(+1.00%) |
Jul 21, 2010 | 10.97 | 11.07 | 10.52 | 10.54 | 40,506 | -0.42(-3.80%) |
Jul 20, 2010 | 11.11 | 11.11 | 10.89 | 10.96 | 131,229 | -0.24(-2.14%) |
Jul 19, 2010 | 11.28 | 11.28 | 11.15 | 11.20 | 18,116 | -0.06(-0.50%) |
Jul 16, 2010 | 11.26 | 11.38 | 11.19 | 11.26 | 82,062 | -0.06(-0.50%) |
Jul 15, 2010 | 11.64 | 11.64 | 11.27 | 11.31 | 104,759 | -0.26(-2.26%) |
Jul 14, 2010 | 11.70 | 11.74 | 11.54 | 11.57 | 46,719 | -0.23(-1.97%) |
Jul 13, 2010 | 11.81 | 11.90 | 11.72 | 11.81 | 1,054 | +0.20(+1.76%) |
Jul 12, 2010 | 11.81 | 11.81 | 11.58 | 11.60 | 54,206 | -0.20(-1.73%) |
Jul 09, 2010 | 11.81 | 11.86 | 11.74 | 11.81 | 54,916 | -0.08(-0.71%) |
Jul 08, 2010 | 11.89 | 12.21 | 11.83 | 11.89 | 37,349 | +0.10(+0.84%) |
Jul 07, 2010 | 11.76 | 11.89 | 11.59 | 11.79 | 73,457 | +0.07(+0.60%) |
Jul 06, 2010 | 11.72 | 12.53 | 11.68 | 11.72 | 538 | -0.63(-5.08%) |
Jul 02, 2010 | 12.35 | 12.45 | 12.26 | 12.35 | 17,685 | +0.11(+0.92%) |
Jul 01, 2010 | 12.65 | 12.65 | 12.18 | 12.24 | 24,402 | -0.37(-2.91%) |
Jun 30, 2010 | 12.60 | 13.11 | 12.36 | 12.60 | 846 | +0.24(+1.94%) |
Jun 29, 2010 | 12.42 | 12.62 | 12.32 | 12.36 | 57,246 | -0.63(-4.88%) |
Jun 25, 2010 | 13.00 | 13.03 | 11.98 | 13.00 | 1,190,259 | +0.33(+2.62%) |
Jun 24, 2010 | 12.72 | 12.73 | 12.54 | 12.67 | 91,762 | -0.05(-0.39%) |
Jun 23, 2010 | 12.84 | 12.84 | 12.59 | 12.72 | 62,838 | -0.13(-1.04%) |
Jun 22, 2010 | 12.65 | 12.88 | 12.60 | 12.85 | 75,788 | +0.20(+1.56%) |
Jun 21, 2010 | 12.57 | 12.80 | 12.57 | 12.65 | 94,561 | +0.25(+2.05%) |
Jun 18, 2010 | 12.40 | 12.79 | 12.31 | 12.40 | 144,366 | -0.27(-2.12%) |
Jun 17, 2010 | 12.62 | 12.74 | 12.54 | 12.67 | 22,719 | +0.00(+0.00%) |
Jun 16, 2010 | 12.77 | 12.84 | 12.64 | 12.67 | 12,903 | -0.04(-0.33%) |
Jun 15, 2010 | 12.64 | 12.76 | 12.60 | 12.71 | 12,918 | +0.01(+0.11%) |
Jun 14, 2010 | 12.52 | 12.73 | 12.48 | 12.69 | 123,612 | +0.24(+1.92%) |
Jun 11, 2010 | 12.52 | 12.60 | 12.38 | 12.45 | 15,030 | +0.01(+0.06%) |
Jun 10, 2010 | 12.42 | 12.73 | 12.42 | 12.45 | 36,299 | -0.05(-0.40%) |
Jun 09, 2010 | 12.41 | 12.69 | 12.41 | 12.50 | 10,813 | -0.03(-0.23%) |
Jun 08, 2010 | 12.59 | 12.73 | 12.46 | 12.53 | 11,910 | -0.20(-1.61%) |
Jun 07, 2010 | 12.69 | 12.77 | 12.67 | 12.73 | 25,664 | +0.07(+0.56%) |
Jun 04, 2010 | 12.66 | 12.74 | 12.65 | 12.66 | 22,448 | -0.07(-0.55%) |
Jun 03, 2010 | 12.64 | 12.80 | 12.64 | 12.73 | 17,032 | -0.02(-0.17%) |
Jun 02, 2010 | 12.62 | 12.75 | 12.62 | 12.75 | 5,104 | +0.09(+0.72%) |
Jun 01, 2010 | 12.59 | 12.75 | 12.41 | 12.66 | 33,037 | -0.04(-0.28%) |
May 28, 2010 | 12.69 | 12.69 | 12.64 | 12.69 | 29,334 | +0.03(+0.22%) |
May 27, 2010 | 12.73 | 12.75 | 12.42 | 12.67 | 68,252 | -0.08(-0.61%) |
May 26, 2010 | 12.69 | 12.83 | 12.34 | 12.74 | 278,646 | +0.32(+2.61%) |
May 25, 2010 | 12.33 | 12.62 | 12.32 | 12.42 | 59,001 | -0.16(-1.29%) |
May 24, 2010 | 12.52 | 12.90 | 12.52 | 12.58 | 38,000 | +0.13(+1.08%) |
May 21, 2010 | 12.81 | 12.94 | 12.38 | 12.45 | 94,204 | -0.38(-2.97%) |
May 20, 2010 | 13.12 | 13.20 | 12.72 | 12.83 | 118,539 | -0.47(-3.55%) |
May 19, 2010 | 13.44 | 13.67 | 13.30 | 13.30 | 19,566 | -0.05(-0.37%) |
May 18, 2010 | 13.82 | 13.82 | 12.98 | 13.35 | 160,263 | -0.36(-2.62%) |
May 17, 2010 | 14.11 | 14.13 | 13.61 | 13.71 | 33,137 | -0.32(-2.31%) |
May 14, 2010 | 14.03 | 14.24 | 14.03 | 14.03 | 7,798 | -0.11(-0.80%) |
May 13, 2010 | 14.18 | 14.24 | 14.11 | 14.15 | 11,768 | +0.04(+0.30%) |
May 12, 2010 | 13.93 | 14.36 | 13.60 | 14.11 | 27,153 | +0.11(+0.76%) |
May 11, 2010 | 14.10 | 14.13 | 13.90 | 14.00 | 18,574 | -0.11(-0.75%) |
May 10, 2010 | 14.13 | 14.15 | 14.08 | 14.11 | 22,545 | +0.23(+1.63%) |
May 07, 2010 | 13.70 | 13.93 | 13.70 | 13.88 | 59,886 | +0.16(+1.13%) |
May 06, 2010 | 13.72 | 14.15 | 13.72 | 13.72 | 141 | -0.19(-1.37%) |
May 05, 2010 | 13.90 | 14.15 | 13.85 | 13.91 | 65,854 | -0.11(-0.80%) |
May 04, 2010 | 13.86 | 14.11 | 13.86 | 14.03 | 81,080 | +0.13(+0.96%) |
May 03, 2010 | 13.99 | 14.06 | 13.83 | 13.89 | 38,577 | -0.11(-0.76%) |
Apr 30, 2010 | 14.10 | 14.11 | 13.72 | 14.00 | 79,262 | -0.11(-0.80%) |
Apr 29, 2010 | 14.14 | 14.21 | 13.97 | 14.11 | 32,646 | +0.04(+0.30%) |
Apr 28, 2010 | 14.28 | 14.28 | 14.07 | 14.07 | 42,554 | +0.01(+0.05%) |
Apr 27, 2010 | 14.11 | 14.30 | 13.99 | 14.06 | 66,146 | -0.04(-0.25%) |
Apr 26, 2010 | 13.84 | 14.15 | 13.82 | 14.10 | 127,846 | +0.18(+1.32%) |
Apr 23, 2010 | 14.32 | 14.32 | 13.91 | 13.91 | 79,439 | -0.18(-1.25%) |
Apr 22, 2010 | 13.96 | 14.13 | 13.75 | 14.09 | 79,119 | +0.10(+0.71%) |
Apr 21, 2010 | 14.11 | 14.13 | 13.75 | 13.99 | 331,427 | -0.11(-0.80%) |
Apr 20, 2010 | 14.25 | 14.34 | 14.11 | 14.11 | 213,980 | -0.14(-0.99%) |
Apr 19, 2010 | 14.60 | 14.60 | 14.21 | 14.25 | 351,027 | -0.21(-1.46%) |