Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.01 | 13.13 | 12.95 | 13.11 | 1,314,354 | +0.09(+0.70%) |
Oct 28, 2010 | 12.94 | 13.04 | 12.94 | 13.01 | 1,260,521 | +0.11(+0.88%) |
Oct 27, 2010 | 12.80 | 12.92 | 12.76 | 12.90 | 1,061,964 | -0.03(-0.20%) |
Oct 25, 2010 | 12.89 | 13.00 | 12.87 | 12.93 | 1,543,575 | +0.09(+0.71%) |
Oct 22, 2010 | 12.84 | 12.87 | 12.76 | 12.84 | 940,597 | +0.04(+0.31%) |
Oct 21, 2010 | 12.90 | 12.96 | 12.69 | 12.80 | 860,412 | -0.05(-0.41%) |
Oct 20, 2010 | 12.72 | 12.89 | 12.72 | 12.85 | 922,164 | +0.13(+0.99%) |
Oct 19, 2010 | 12.70 | 12.82 | 12.62 | 12.72 | 966,425 | -0.11(-0.88%) |
Oct 18, 2010 | 12.78 | 12.85 | 12.72 | 12.84 | 567,024 | +0.04(+0.31%) |
Oct 15, 2010 | 12.78 | 12.83 | 12.73 | 12.80 | 729,212 | +0.10(+0.75%) |
Oct 14, 2010 | 12.73 | 12.76 | 12.61 | 12.70 | 990,697 | -0.04(-0.34%) |
Oct 13, 2010 | 12.70 | 12.80 | 12.70 | 12.74 | 1,157,282 | +0.07(+0.55%) |
Oct 12, 2010 | 12.74 | 12.79 | 12.60 | 12.67 | 1,178,256 | -0.13(-1.02%) |
Oct 11, 2010 | 12.75 | 12.86 | 12.75 | 12.80 | 1,760,836 | +0.05(+0.41%) |
Oct 08, 2010 | 12.75 | 12.78 | 12.64 | 12.75 | 859,299 | +0.04(+0.31%) |
Oct 07, 2010 | 12.67 | 12.75 | 12.61 | 12.71 | 1,143,267 | +0.07(+0.52%) |
Oct 06, 2010 | 12.62 | 12.67 | 12.59 | 12.65 | 1,196,142 | +0.02(+0.17%) |
Oct 05, 2010 | 12.62 | 12.67 | 12.53 | 12.63 | 966,418 | +0.07(+0.56%) |
Oct 04, 2010 | 12.56 | 12.66 | 12.44 | 12.56 | 2,665,905 | +0.00(+0.04%) |
Oct 01, 2010 | 12.55 | 12.61 | 12.47 | 12.55 | 1,650,761 | +0.09(+0.72%) |
Sep 30, 2010 | 12.46 | 12.63 | 12.40 | 12.46 | 2,635,342 | -0.03(-0.27%) |
Sep 29, 2010 | 12.52 | 12.60 | 12.46 | 12.50 | 1,523,829 | -0.02(-0.17%) |
Sep 28, 2010 | 12.54 | 12.58 | 12.45 | 12.52 | 2,403,627 | -0.02(-0.17%) |
Sep 27, 2010 | 12.47 | 12.56 | 12.36 | 12.54 | 1,140,697 | +0.06(+0.45%) |
Sep 24, 2010 | 12.34 | 12.49 | 12.30 | 12.48 | 893,198 | +0.30(+2.50%) |
Sep 23, 2010 | 12.16 | 12.30 | 12.09 | 12.18 | 712,134 | -0.08(-0.64%) |
Sep 22, 2010 | 12.23 | 12.35 | 12.15 | 12.26 | 1,169,765 | -0.01(-0.11%) |
Sep 21, 2010 | 12.39 | 12.47 | 12.26 | 12.27 | 1,358,466 | -0.09(-0.74%) |
Sep 20, 2010 | 12.19 | 12.37 | 12.18 | 12.36 | 854,890 | +0.19(+1.57%) |
Sep 17, 2010 | 12.17 | 12.26 | 12.13 | 12.17 | 1,349,732 | -0.03(-0.21%) |
Sep 15, 2010 | 12.29 | 12.29 | 12.18 | 12.19 | 1,456,364 | -0.11(-0.92%) |
Sep 14, 2010 | 12.48 | 12.50 | 12.30 | 12.31 | 115,286 | -0.19(-1.50%) |
Sep 13, 2010 | 12.50 | 12.53 | 12.40 | 12.50 | 1,729,672 | +0.17(+1.41%) |
Sep 10, 2010 | 12.20 | 12.35 | 12.14 | 12.32 | 1,842,297 | +0.17(+1.39%) |
Sep 09, 2010 | 12.11 | 12.20 | 12.06 | 12.15 | 1,129,231 | +0.19(+1.55%) |
Sep 08, 2010 | 12.00 | 12.06 | 11.94 | 11.97 | 1,118,458 | -0.01(-0.07%) |
Sep 07, 2010 | 12.05 | 12.13 | 11.96 | 11.98 | 268 | -0.13(-1.10%) |
Sep 03, 2010 | 12.09 | 12.14 | 11.99 | 12.11 | 1,821,704 | +0.11(+0.90%) |
Sep 02, 2010 | 12.09 | 12.14 | 11.96 | 12.00 | 2,169,085 | -0.09(-0.71%) |
Sep 01, 2010 | 12.02 | 12.20 | 11.99 | 12.09 | 2,476,338 | +0.18(+1.49%) |
Aug 31, 2010 | 11.91 | 11.95 | 11.62 | 11.91 | 8,533 | +0.16(+1.40%) |
Aug 30, 2010 | 11.87 | 11.93 | 11.73 | 11.75 | 599,828 | -0.14(-1.16%) |
Aug 27, 2010 | 11.89 | 11.93 | 11.69 | 11.89 | 1,139,778 | +0.08(+0.66%) |
Aug 26, 2010 | 11.95 | 11.95 | 11.75 | 11.81 | 994,745 | -0.08(-0.65%) |
Aug 25, 2010 | 11.70 | 11.90 | 11.65 | 11.89 | 1,204,487 | +0.09(+0.73%) |
Aug 24, 2010 | 11.69 | 11.88 | 11.66 | 11.80 | 335 | -0.04(-0.36%) |
Aug 23, 2010 | 11.88 | 12.00 | 11.84 | 11.84 | 1,126,992 | -0.01(-0.07%) |
Aug 20, 2010 | 11.92 | 11.94 | 11.74 | 11.85 | 834,065 | -0.12(-1.01%) |
Aug 19, 2010 | 11.99 | 12.02 | 11.78 | 11.97 | 335 | -0.05(-0.40%) |
Aug 18, 2010 | 12.02 | 12.07 | 11.90 | 12.02 | 1,318,504 | +0.00(+0.04%) |
Aug 17, 2010 | 11.92 | 12.17 | 11.80 | 12.01 | 1,931,890 | +0.36(+3.07%) |
Aug 16, 2010 | 11.57 | 11.66 | 11.47 | 11.66 | 842,272 | +0.05(+0.45%) |
Aug 13, 2010 | 11.60 | 11.71 | 11.41 | 11.60 | 1,218,869 | +0.13(+1.09%) |
Aug 12, 2010 | 11.47 | 11.53 | 11.36 | 11.48 | 645,344 | -0.12(-1.04%) |
Aug 11, 2010 | 11.70 | 11.70 | 11.52 | 11.60 | 1,258,372 | -0.19(-1.65%) |
Aug 10, 2010 | 11.75 | 11.91 | 11.68 | 11.79 | 859,798 | -0.03(-0.29%) |
Aug 09, 2010 | 11.70 | 11.88 | 11.65 | 11.83 | 1,048,602 | +0.20(+1.75%) |
Aug 06, 2010 | 11.63 | 11.70 | 11.44 | 11.63 | 1,262,360 | -0.14(-1.17%) |
Aug 05, 2010 | 11.70 | 11.82 | 11.67 | 11.76 | 1,062,725 | +0.03(+0.22%) |
Aug 04, 2010 | 11.68 | 11.76 | 11.61 | 11.74 | 1,190,885 | +0.11(+0.93%) |
Aug 03, 2010 | 11.67 | 11.73 | 11.60 | 11.63 | 2,760,879 | -0.09(-0.77%) |