Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.11 | 14.21 | 14.11 | 14.16 | 884,776 | +0.03(+0.18%) |
Oct 28, 2010 | 14.23 | 14.35 | 14.02 | 14.13 | 1,622,157 | +0.01(+0.04%) |
Oct 27, 2010 | 14.23 | 14.33 | 14.05 | 14.13 | 1,902,133 | -0.16(-1.13%) |
Oct 25, 2010 | 14.25 | 14.33 | 14.20 | 14.29 | 1,547,913 | +0.11(+0.80%) |
Oct 22, 2010 | 14.15 | 14.21 | 14.00 | 14.18 | 1,566,731 | +0.09(+0.66%) |
Oct 21, 2010 | 14.28 | 14.36 | 14.02 | 14.08 | 1,517,505 | -0.12(-0.83%) |
Oct 20, 2010 | 13.96 | 14.31 | 13.96 | 14.20 | 1,616,536 | +0.28(+2.04%) |
Oct 19, 2010 | 13.84 | 14.07 | 13.84 | 13.92 | 1,633,423 | -0.05(-0.37%) |
Oct 18, 2010 | 13.78 | 13.97 | 13.75 | 13.97 | 1,565,647 | +0.20(+1.46%) |
Oct 15, 2010 | 13.80 | 13.88 | 13.74 | 13.77 | 1,379,532 | +0.07(+0.53%) |
Oct 14, 2010 | 13.77 | 13.83 | 13.60 | 13.70 | 1,211,467 | -0.08(-0.56%) |
Oct 13, 2010 | 13.69 | 13.90 | 13.64 | 13.77 | 1,570,248 | +0.14(+1.02%) |
Oct 12, 2010 | 13.50 | 13.72 | 13.45 | 13.63 | 1,752,340 | +0.12(+0.92%) |
Oct 11, 2010 | 13.56 | 13.62 | 13.51 | 13.51 | 1,124,958 | -0.09(-0.64%) |
Oct 08, 2010 | 13.60 | 13.62 | 13.45 | 13.60 | 1,582,957 | +0.09(+0.69%) |
Oct 07, 2010 | 13.50 | 13.58 | 13.42 | 13.51 | 3,200 | +0.09(+0.69%) |
Oct 06, 2010 | 13.36 | 13.46 | 13.29 | 13.41 | 1,580,815 | +0.02(+0.11%) |
Oct 05, 2010 | 13.24 | 13.43 | 13.18 | 13.40 | 1,591,901 | +0.24(+1.80%) |
Oct 04, 2010 | 12.96 | 13.17 | 12.94 | 13.16 | 1,483,855 | +0.18(+1.39%) |
Oct 01, 2010 | 12.98 | 13.01 | 12.81 | 12.98 | 1,246,222 | +0.04(+0.31%) |
Sep 30, 2010 | 12.94 | 13.04 | 12.77 | 12.94 | 1,523,345 | +0.05(+0.37%) |
Sep 29, 2010 | 12.92 | 12.98 | 12.80 | 12.89 | 1,083,139 | -0.11(-0.83%) |
Sep 28, 2010 | 13.00 | 13.01 | 12.76 | 13.00 | 32,540 | +0.07(+0.52%) |
Sep 27, 2010 | 13.09 | 13.09 | 12.85 | 12.93 | 881,098 | -0.14(-1.10%) |
Sep 24, 2010 | 12.92 | 13.08 | 12.75 | 13.08 | 1,788,148 | +0.37(+2.92%) |
Sep 23, 2010 | 12.93 | 12.94 | 12.65 | 12.71 | 6,258 | -0.32(-2.49%) |
Sep 22, 2010 | 13.07 | 13.20 | 12.99 | 13.03 | 963,373 | -0.08(-0.59%) |
Sep 21, 2010 | 13.24 | 13.29 | 13.08 | 13.11 | 1,493,123 | -0.16(-1.24%) |
Sep 20, 2010 | 12.99 | 13.37 | 12.92 | 13.27 | 2,304,436 | +0.28(+2.14%) |
Sep 17, 2010 | 13.00 | 13.00 | 12.69 | 13.00 | 2,289,261 | +0.04(+0.28%) |
Sep 15, 2010 | 12.80 | 12.99 | 12.73 | 12.96 | 997,957 | +0.13(+1.04%) |
Sep 14, 2010 | 12.86 | 12.90 | 12.74 | 12.83 | 1,196,437 | -0.05(-0.40%) |
Sep 13, 2010 | 12.79 | 12.90 | 12.70 | 12.88 | 1,091,047 | +0.21(+1.67%) |
Sep 10, 2010 | 12.73 | 12.83 | 12.63 | 12.67 | 1,284,755 | -0.05(-0.40%) |
Sep 09, 2010 | 12.97 | 12.99 | 12.63 | 12.72 | 1,107,688 | -0.07(-0.52%) |
Sep 08, 2010 | 12.88 | 12.96 | 12.73 | 12.78 | 1,182,544 | -0.05(-0.40%) |
Sep 07, 2010 | 12.85 | 12.94 | 12.81 | 12.84 | 5,092 | -0.11(-0.84%) |
Sep 03, 2010 | 13.07 | 13.12 | 12.87 | 12.94 | 1,380,060 | -0.03(-0.24%) |
Sep 02, 2010 | 12.93 | 13.01 | 12.79 | 12.98 | 2,532 | +0.11(+0.88%) |
Sep 01, 2010 | 12.67 | 12.90 | 12.62 | 12.86 | 2,755,975 | +0.31(+2.46%) |
Aug 31, 2010 | 12.55 | 12.56 | 12.23 | 12.55 | 3,984 | +0.19(+1.50%) |
Aug 30, 2010 | 12.44 | 12.50 | 12.32 | 12.37 | 1,103,017 | -0.10(-0.83%) |
Aug 27, 2010 | 12.47 | 12.48 | 12.10 | 12.47 | 1,256,954 | +0.04(+0.29%) |
Aug 26, 2010 | 12.43 | 12.50 | 12.26 | 12.43 | 3,760 | +0.04(+0.33%) |
Aug 25, 2010 | 12.07 | 12.41 | 12.07 | 12.39 | 3,531 | +0.21(+1.69%) |
Aug 24, 2010 | 11.99 | 12.33 | 11.95 | 12.19 | 14,349 | +0.06(+0.47%) |
Aug 23, 2010 | 12.31 | 12.33 | 12.12 | 12.13 | 1,027,187 | -0.12(-1.01%) |
Aug 20, 2010 | 12.24 | 12.28 | 12.11 | 12.25 | 1,020,924 | -0.03(-0.21%) |
Aug 19, 2010 | 12.60 | 12.62 | 12.22 | 12.28 | 12,334 | -0.35(-2.73%) |
Aug 18, 2010 | 12.47 | 12.67 | 12.35 | 12.62 | 55,288 | +0.15(+1.24%) |
Aug 17, 2010 | 12.31 | 12.51 | 12.26 | 12.47 | 8,515 | +0.28(+2.33%) |
Aug 16, 2010 | 12.01 | 12.24 | 11.93 | 12.19 | 1,552,666 | +0.13(+1.07%) |
Aug 13, 2010 | 12.06 | 12.20 | 12.01 | 12.06 | 1,521,266 | -0.01(-0.09%) |
Aug 12, 2010 | 11.86 | 12.18 | 11.77 | 12.07 | 3,718,450 | +0.08(+0.64%) |
Aug 11, 2010 | 12.02 | 12.19 | 11.95 | 11.99 | 15,459 | -0.25(-2.02%) |
Aug 10, 2010 | 12.14 | 12.37 | 12.09 | 12.24 | 16,590 | -0.03(-0.25%) |
Aug 09, 2010 | 12.13 | 12.30 | 12.08 | 12.27 | 1,831,894 | +0.22(+1.80%) |
Aug 06, 2010 | 12.05 | 12.08 | 11.80 | 12.05 | 2,049,132 | +0.03(+0.21%) |
Aug 05, 2010 | 11.90 | 12.11 | 11.84 | 12.03 | 2,216,496 | -0.12(-1.02%) |
Aug 04, 2010 | 12.16 | 12.30 | 12.06 | 12.15 | 7,364 | +0.03(+0.21%) |
Aug 03, 2010 | 11.97 | 12.20 | 11.90 | 12.12 | 1,968,689 | +0.07(+0.60%) |