Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.59 | 13.62 | 13.55 | 13.59 | 232,743 | -0.02(-0.15%) |
Oct 28, 2010 | 13.69 | 13.69 | 13.53 | 13.61 | 242,748 | +0.03(+0.22%) |
Oct 27, 2010 | 13.55 | 13.59 | 13.47 | 13.58 | 415,778 | -0.03(-0.22%) |
Oct 25, 2010 | 13.68 | 13.73 | 13.61 | 13.61 | 198,654 | +0.03(+0.22%) |
Oct 22, 2010 | 13.59 | 13.60 | 13.56 | 13.58 | 140,466 | +0.03(+0.22%) |
Oct 21, 2010 | 13.57 | 13.66 | 13.46 | 13.55 | 441,801 | +0.03(+0.22%) |
Oct 20, 2010 | 13.42 | 13.59 | 13.42 | 13.52 | 351,843 | +0.14(+1.05%) |
Oct 19, 2010 | 13.49 | 13.52 | 13.32 | 13.38 | 454,237 | -0.21(-1.55%) |
Oct 18, 2010 | 13.49 | 13.61 | 13.48 | 13.59 | 133,191 | +0.10(+0.74%) |
Oct 15, 2010 | 13.57 | 13.58 | 13.41 | 13.49 | 429,869 | +0.02(+0.15%) |
Oct 14, 2010 | 13.49 | 13.53 | 13.39 | 13.47 | 295,299 | -0.05(-0.37%) |
Oct 13, 2010 | 13.49 | 13.59 | 13.47 | 13.52 | 868,588 | +0.09(+0.67%) |
Oct 12, 2010 | 13.35 | 13.47 | 13.27 | 13.43 | 185,786 | +0.05(+0.37%) |
Oct 08, 2010 | 13.33 | 13.41 | 13.28 | 13.38 | 545,515 | +0.10(+0.75%) |
Oct 07, 2010 | 13.36 | 13.36 | 13.23 | 13.28 | 275,636 | -0.04(-0.30%) |
Oct 06, 2010 | 13.29 | 13.34 | 13.26 | 13.32 | 768,544 | +0.01(+0.08%) |
Oct 05, 2010 | 13.17 | 13.35 | 13.17 | 13.31 | 530,542 | +0.26(+1.99%) |
Oct 04, 2010 | 13.14 | 13.18 | 13.00 | 13.05 | 582,593 | -0.09(-0.68%) |
Oct 01, 2010 | 13.19 | 13.20 | 13.09 | 13.14 | 167,009 | +0.05(+0.38%) |
Sep 30, 2010 | 13.20 | 13.28 | 13.05 | 13.09 | 484,908 | -0.04(-0.30%) |
Sep 29, 2010 | 13.14 | 13.18 | 13.10 | 13.13 | 275,347 | -0.05(-0.38%) |
Sep 28, 2010 | 13.15 | 13.20 | 13.00 | 13.18 | 437,018 | +0.06(+0.46%) |
Sep 27, 2010 | 13.19 | 13.20 | 13.10 | 13.12 | 344,294 | -0.07(-0.53%) |
Sep 24, 2010 | 13.08 | 13.20 | 13.07 | 13.19 | 292,214 | +0.27(+2.09%) |
Sep 23, 2010 | 12.94 | 13.06 | 12.90 | 12.92 | 238,337 | -0.10(-0.77%) |
Sep 22, 2010 | 13.09 | 13.14 | 13.01 | 13.02 | 351,685 | -0.07(-0.53%) |
Sep 21, 2010 | 13.12 | 13.20 | 13.04 | 13.09 | 350,088 | -0.04(-0.30%) |
Sep 20, 2010 | 12.95 | 13.15 | 12.94 | 13.13 | 442,528 | +0.21(+1.63%) |
Sep 17, 2010 | 12.99 | 13.00 | 12.90 | 12.92 | 191,821 | +0.01(+0.08%) |
Sep 15, 2010 | 12.86 | 12.92 | 12.81 | 12.91 | 284,684 | +0.04(+0.31%) |
Sep 14, 2010 | 12.83 | 12.95 | 12.82 | 12.87 | 437,808 | -0.01(-0.08%) |
Sep 13, 2010 | 12.88 | 12.90 | 12.83 | 12.88 | 691,770 | +0.14(+1.10%) |
Sep 10, 2010 | 12.72 | 12.76 | 12.68 | 12.74 | 165,675 | +0.07(+0.55%) |
Sep 09, 2010 | 12.75 | 12.75 | 12.65 | 12.67 | 168,079 | +0.04(+0.32%) |
Sep 08, 2010 | 12.59 | 12.68 | 12.57 | 12.63 | 161,066 | +0.08(+0.64%) |
Sep 07, 2010 | 12.65 | 12.65 | 12.53 | 12.55 | 185,548 | -0.14(-1.10%) |
Sep 03, 2010 | 12.67 | 12.71 | 12.58 | 12.69 | 314,626 | +0.17(+1.36%) |
Sep 02, 2010 | 12.41 | 12.53 | 12.41 | 12.52 | 243,204 | +0.09(+0.72%) |
Sep 01, 2010 | 12.21 | 12.43 | 12.21 | 12.43 | 290,772 | +0.37(+3.07%) |
Aug 31, 2010 | 12.00 | 12.12 | 11.96 | 12.06 | 391,700 | -0.01(-0.08%) |
Aug 30, 2010 | 12.21 | 12.25 | 12.07 | 12.07 | 187,491 | -0.18(-1.47%) |
Aug 27, 2010 | 12.12 | 12.25 | 11.95 | 12.25 | 292,316 | +0.21(+1.74%) |
Aug 26, 2010 | 12.22 | 12.22 | 12.02 | 12.04 | 216,782 | -0.10(-0.82%) |
Aug 25, 2010 | 12.02 | 12.16 | 11.95 | 12.14 | 318,290 | +0.06(+0.50%) |
Aug 24, 2010 | 12.14 | 12.17 | 12.04 | 12.08 | 850,492 | -0.19(-1.55%) |
Aug 23, 2010 | 12.37 | 12.42 | 12.27 | 12.27 | 258,911 | -0.06(-0.49%) |
Aug 20, 2010 | 12.31 | 12.35 | 12.24 | 12.33 | 182,238 | -0.05(-0.40%) |
Aug 19, 2010 | 12.54 | 12.54 | 12.32 | 12.38 | 185,868 | -0.19(-1.51%) |
Aug 18, 2010 | 12.53 | 12.64 | 12.49 | 12.57 | 102,384 | +0.01(+0.08%) |
Aug 17, 2010 | 12.51 | 12.65 | 12.48 | 12.56 | 147,076 | +0.15(+1.21%) |
Aug 16, 2010 | 12.34 | 12.43 | 12.30 | 12.41 | 134,034 | +0.01(+0.08%) |
Aug 13, 2010 | 12.42 | 12.47 | 12.40 | 12.40 | 127,937 | -0.05(-0.40%) |
Aug 12, 2010 | 12.33 | 12.47 | 12.33 | 12.45 | 147,615 | -0.06(-0.48%) |
Aug 11, 2010 | 12.69 | 12.69 | 12.50 | 12.51 | 353,090 | -0.36(-2.80%) |
Aug 10, 2010 | 12.84 | 12.93 | 12.77 | 12.87 | 145,097 | -0.09(-0.69%) |
Aug 09, 2010 | 12.91 | 12.97 | 12.87 | 12.96 | 131,979 | +0.10(+0.78%) |
Aug 06, 2010 | 12.82 | 12.89 | 12.71 | 12.86 | 353,512 | -0.05(-0.39%) |
Aug 05, 2010 | 12.88 | 12.93 | 12.85 | 12.91 | 379,190 | -0.04(-0.31%) |
Aug 04, 2010 | 12.90 | 12.95 | 12.86 | 12.95 | 151,579 | +0.11(+0.86%) |