Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.39 | 14.61 | 14.36 | 14.49 | 591,364 | +0.00(+0.00%) |
Oct 28, 2010 | 14.66 | 14.91 | 14.33 | 14.49 | 1,342,933 | +0.07(+0.47%) |
Oct 27, 2010 | 14.33 | 14.42 | 14.06 | 14.42 | 454,954 | -0.21(-1.45%) |
Oct 25, 2010 | 14.50 | 14.79 | 14.43 | 14.63 | 331,520 | +0.20(+1.41%) |
Oct 22, 2010 | 14.35 | 14.50 | 14.10 | 14.43 | 272,380 | +0.11(+0.74%) |
Oct 21, 2010 | 14.46 | 14.69 | 14.24 | 14.33 | 596,984 | -0.03(-0.20%) |
Oct 20, 2010 | 14.18 | 14.62 | 14.15 | 14.35 | 449,563 | +0.20(+1.43%) |
Oct 19, 2010 | 14.32 | 14.48 | 13.96 | 14.15 | 1,039,390 | -0.40(-2.72%) |
Oct 18, 2010 | 14.40 | 14.56 | 14.31 | 14.55 | 1,078,491 | +0.14(+0.94%) |
Oct 15, 2010 | 14.60 | 14.66 | 14.28 | 14.41 | 415,790 | -0.01(-0.07%) |
Oct 14, 2010 | 14.61 | 14.74 | 14.26 | 14.42 | 448,564 | -0.15(-1.06%) |
Oct 13, 2010 | 14.45 | 14.78 | 14.39 | 14.58 | 591,918 | +0.19(+1.34%) |
Oct 12, 2010 | 14.25 | 14.52 | 14.06 | 14.38 | 665,301 | +0.06(+0.40%) |
Oct 11, 2010 | 14.20 | 14.46 | 14.06 | 14.33 | 312,203 | +0.17(+1.23%) |
Oct 08, 2010 | 14.01 | 14.25 | 13.98 | 14.15 | 473,287 | +0.19(+1.39%) |
Oct 07, 2010 | 14.04 | 14.09 | 13.82 | 13.96 | 398,824 | +0.04(+0.28%) |
Oct 06, 2010 | 14.05 | 14.13 | 13.79 | 13.92 | 407,674 | -0.17(-1.23%) |
Oct 05, 2010 | 13.73 | 14.18 | 13.58 | 14.09 | 552,069 | +0.43(+3.11%) |
Oct 04, 2010 | 13.78 | 13.84 | 13.46 | 13.67 | 370,992 | -0.13(-0.91%) |
Oct 01, 2010 | 13.69 | 13.85 | 13.50 | 13.79 | 534,627 | +0.23(+1.71%) |
Sep 30, 2010 | 13.96 | 13.99 | 13.46 | 13.56 | 1,066,363 | -0.28(-2.03%) |
Sep 29, 2010 | 13.74 | 13.91 | 13.43 | 13.84 | 347,109 | +0.02(+0.14%) |
Sep 28, 2010 | 13.64 | 13.86 | 13.38 | 13.82 | 390,954 | +0.16(+1.20%) |
Sep 27, 2010 | 13.72 | 13.76 | 13.52 | 13.66 | 294,340 | -0.02(-0.14%) |
Sep 24, 2010 | 13.53 | 13.72 | 13.36 | 13.68 | 591,635 | +0.34(+2.54%) |
Sep 23, 2010 | 13.25 | 13.53 | 13.16 | 13.34 | 605,628 | -0.05(-0.36%) |
Sep 22, 2010 | 13.05 | 13.87 | 13.05 | 13.39 | 733,271 | +0.25(+1.91%) |
Sep 21, 2010 | 13.36 | 13.41 | 13.06 | 13.14 | 479,360 | -0.27(-2.02%) |
Sep 20, 2010 | 13.18 | 13.64 | 13.07 | 13.41 | 755,927 | +0.24(+1.84%) |
Sep 17, 2010 | 13.35 | 13.51 | 13.09 | 13.17 | 778,861 | -0.13(-0.95%) |
Sep 15, 2010 | 13.16 | 13.44 | 12.93 | 13.29 | 349,746 | +0.10(+0.73%) |
Sep 14, 2010 | 13.24 | 13.39 | 12.98 | 13.19 | 831,801 | -0.13(-0.94%) |
Sep 13, 2010 | 13.18 | 13.57 | 13.07 | 13.32 | 831,398 | +0.30(+2.30%) |
Sep 10, 2010 | 12.95 | 13.19 | 12.91 | 13.02 | 637,409 | -0.14(-1.03%) |
Sep 09, 2010 | 13.11 | 13.34 | 13.00 | 13.16 | 502,629 | +0.22(+1.72%) |
Sep 08, 2010 | 12.61 | 13.08 | 12.54 | 12.93 | 834,158 | +0.37(+2.92%) |
Sep 07, 2010 | 12.76 | 12.76 | 12.54 | 12.57 | 714,696 | -0.21(-1.66%) |
Sep 03, 2010 | 12.57 | 12.95 | 12.48 | 12.78 | 709,666 | +0.61(+5.00%) |
Sep 02, 2010 | 12.07 | 12.26 | 12.02 | 12.17 | 271,569 | +0.04(+0.32%) |
Sep 01, 2010 | 11.70 | 12.17 | 11.51 | 12.13 | 464,260 | +0.64(+5.55%) |
Aug 31, 2010 | 11.72 | 11.73 | 11.43 | 11.49 | 1,001,181 | -0.28(-2.38%) |
Aug 30, 2010 | 12.02 | 12.12 | 11.76 | 11.77 | 587,143 | -0.33(-2.72%) |
Aug 27, 2010 | 12.07 | 12.18 | 11.70 | 12.10 | 490,531 | +0.16(+1.38%) |
Aug 26, 2010 | 12.15 | 12.19 | 11.90 | 11.94 | 611,333 | -0.10(-0.80%) |
Aug 25, 2010 | 11.92 | 12.06 | 11.62 | 12.03 | 643,700 | -0.01(-0.08%) |
Aug 24, 2010 | 12.33 | 12.33 | 12.02 | 12.04 | 725,270 | -0.55(-4.37%) |
Aug 23, 2010 | 12.77 | 12.89 | 12.59 | 12.60 | 356,758 | -0.13(-0.99%) |
Aug 20, 2010 | 12.84 | 12.91 | 12.55 | 12.72 | 588,405 | -0.15(-1.20%) |
Aug 19, 2010 | 12.91 | 13.08 | 12.72 | 12.88 | 852,876 | -0.09(-0.67%) |
Aug 18, 2010 | 12.95 | 13.16 | 12.74 | 12.96 | 589,858 | -0.01(-0.07%) |
Aug 17, 2010 | 12.76 | 13.01 | 12.69 | 12.97 | 1,409,081 | -0.14(-1.03%) |
Aug 16, 2010 | 12.59 | 13.25 | 12.53 | 13.11 | 1,258,875 | +0.52(+4.15%) |
Aug 13, 2010 | 12.45 | 12.83 | 12.30 | 12.59 | 586,537 | +0.06(+0.46%) |
Aug 12, 2010 | 12.32 | 12.62 | 12.27 | 12.53 | 545,817 | -0.05(-0.38%) |
Aug 11, 2010 | 12.80 | 12.83 | 12.39 | 12.58 | 840,740 | -0.49(-3.77%) |
Aug 10, 2010 | 12.97 | 13.16 | 12.77 | 13.07 | 735,028 | -0.10(-0.73%) |
Aug 09, 2010 | 13.11 | 13.20 | 12.93 | 13.17 | 507,873 | +0.13(+0.96%) |
Aug 06, 2010 | 12.84 | 13.08 | 12.68 | 13.04 | 978,229 | -0.03(-0.22%) |
Aug 05, 2010 | 13.17 | 13.24 | 12.99 | 13.07 | 1,088,209 | -0.23(-1.74%) |
Aug 04, 2010 | 13.27 | 13.53 | 12.92 | 13.30 | 495,994 | +0.04(+0.29%) |
Aug 03, 2010 | 12.98 | 13.49 | 12.76 | 13.26 | 1,115,539 | +0.18(+1.40%) |