Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.62 | 12.62 | 12.42 | 12.49 | 11,100 | -0.17(-1.36%) |
Oct 28, 2010 | 12.61 | 12.66 | 12.59 | 12.66 | 1,704 | +0.05(+0.36%) |
Oct 27, 2010 | 12.45 | 12.62 | 12.42 | 12.62 | 2,647 | +0.03(+0.21%) |
Oct 25, 2010 | 12.90 | 12.90 | 12.24 | 12.59 | 3,224 | +0.05(+0.40%) |
Oct 22, 2010 | 12.48 | 12.59 | 12.47 | 12.54 | 3,500 | +0.18(+1.46%) |
Oct 21, 2010 | 12.61 | 12.66 | 12.30 | 12.36 | 3,119 | -0.00(-0.01%) |
Oct 20, 2010 | 12.43 | 12.43 | 12.36 | 12.36 | 400 | +0.21(+1.74%) |
Oct 19, 2010 | 12.50 | 12.63 | 12.15 | 12.15 | 2,820 | -0.67(-5.23%) |
Oct 18, 2010 | 12.55 | 12.83 | 12.55 | 12.82 | 5,110 | +0.27(+2.15%) |
Oct 15, 2010 | 12.66 | 12.75 | 12.45 | 12.55 | 25,000 | -0.14(-1.10%) |
Oct 14, 2010 | 12.87 | 12.88 | 12.68 | 12.69 | 11,708 | -0.08(-0.63%) |
Oct 13, 2010 | 12.88 | 12.90 | 12.74 | 12.77 | 4,400 | +0.10(+0.79%) |
Oct 12, 2010 | 12.59 | 12.74 | 12.59 | 12.67 | 14,581 | -0.12(-0.94%) |
Oct 11, 2010 | 12.73 | 12.80 | 12.68 | 12.79 | 4,929 | -0.05(-0.39%) |
Oct 08, 2010 | 12.84 | 12.84 | 12.62 | 12.84 | 3,614 | +0.32(+2.56%) |
Oct 07, 2010 | 12.86 | 12.86 | 12.52 | 12.52 | 16,280 | -0.30(-2.37%) |
Oct 06, 2010 | 12.87 | 12.95 | 12.39 | 12.82 | 70,410 | +0.05(+0.42%) |
Oct 05, 2010 | 12.63 | 12.81 | 12.62 | 12.77 | 12,300 | +0.21(+1.63%) |
Oct 04, 2010 | 12.62 | 12.80 | 12.56 | 12.56 | 20,627 | -0.04(-0.28%) |
Oct 01, 2010 | 12.60 | 12.72 | 12.53 | 12.60 | 18,848 | +0.12(+0.96%) |
Sep 30, 2010 | 12.41 | 12.48 | 12.31 | 12.48 | 2,432 | +0.22(+1.78%) |
Sep 29, 2010 | 12.05 | 12.27 | 11.98 | 12.26 | 14,965 | +0.22(+1.84%) |
Sep 28, 2010 | 12.04 | 12.04 | 12.04 | 12.04 | 200 | +0.10(+0.85%) |
Sep 27, 2010 | 12.06 | 12.06 | 11.85 | 11.94 | 48,136 | -0.10(-0.85%) |
Sep 24, 2010 | 11.97 | 12.07 | 11.97 | 12.04 | 4,605 | +0.16(+1.35%) |
Sep 23, 2010 | 11.88 | 12.00 | 11.88 | 11.88 | 10,185 | -0.02(-0.20%) |
Sep 22, 2010 | 12.01 | 12.02 | 11.86 | 11.90 | 2,841 | -0.04(-0.33%) |
Sep 21, 2010 | 12.13 | 12.13 | 11.86 | 11.94 | 11,678 | -0.23(-1.86%) |
Sep 20, 2010 | 11.94 | 12.22 | 11.94 | 12.17 | 3,610 | +0.29(+2.43%) |
Sep 17, 2010 | 11.88 | 12.07 | 11.88 | 11.88 | 1,350 | -0.26(-2.17%) |
Sep 15, 2010 | 12.10 | 12.18 | 12.10 | 12.14 | 9,571 | -0.04(-0.33%) |
Sep 14, 2010 | 12.14 | 12.24 | 12.12 | 12.18 | 5,296 | -0.02(-0.13%) |
Sep 13, 2010 | 12.13 | 12.23 | 12.12 | 12.20 | 8,107 | +0.16(+1.33%) |
Sep 10, 2010 | 11.36 | 12.48 | 11.34 | 12.04 | 10,790 | +0.07(+0.58%) |
Sep 09, 2010 | 12.27 | 12.29 | 11.97 | 11.97 | 10,970 | -0.14(-1.16%) |
Sep 08, 2010 | 12.13 | 12.19 | 12.04 | 12.11 | 5,590 | +0.07(+0.58%) |
Sep 07, 2010 | 11.89 | 12.12 | 11.84 | 12.04 | 44,684 | -0.04(-0.33%) |
Sep 03, 2010 | 12.15 | 12.15 | 11.85 | 12.08 | 8,032 | +0.06(+0.54%) |
Sep 02, 2010 | 11.79 | 12.06 | 11.79 | 12.02 | 5,062 | +0.09(+0.72%) |
Sep 01, 2010 | 11.84 | 11.99 | 11.84 | 11.93 | 11,426 | +0.17(+1.45%) |
Aug 31, 2010 | 11.91 | 11.92 | 11.64 | 11.76 | 28,637 | -0.24(-2.00%) |
Aug 30, 2010 | 11.86 | 12.00 | 11.86 | 12.00 | 2,936 | +0.18(+1.52%) |
Aug 27, 2010 | 11.82 | 11.82 | 11.81 | 11.82 | 900 | +0.15(+1.29%) |
Aug 26, 2010 | 11.61 | 11.74 | 11.61 | 11.67 | 9,717 | +0.21(+1.83%) |
Aug 25, 2010 | 11.28 | 11.46 | 11.19 | 11.46 | 27,125 | +0.09(+0.79%) |
Aug 24, 2010 | 11.43 | 11.43 | 11.33 | 11.37 | 50,827 | -0.11(-0.96%) |
Aug 23, 2010 | 11.63 | 11.63 | 11.47 | 11.48 | 3,160 | -0.14(-1.20%) |
Aug 20, 2010 | 11.61 | 11.64 | 11.53 | 11.62 | 17,605 | -0.08(-0.68%) |
Aug 19, 2010 | 11.81 | 11.85 | 11.70 | 11.70 | 1,380 | -0.23(-1.93%) |
Aug 18, 2010 | 11.87 | 11.96 | 11.78 | 11.93 | 6,425 | -0.06(-0.50%) |
Aug 17, 2010 | 11.95 | 12.03 | 11.88 | 11.99 | 15,381 | +0.21(+1.78%) |
Aug 16, 2010 | 11.71 | 11.80 | 11.71 | 11.78 | 12,190 | -0.01(-0.08%) |
Aug 13, 2010 | 11.79 | 11.80 | 11.77 | 11.79 | 1,350 | +0.01(+0.07%) |
Aug 12, 2010 | 11.96 | 11.98 | 11.78 | 11.78 | 54,296 | -0.49(-3.98%) |
Aug 11, 2010 | 12.39 | 12.39 | 12.18 | 12.27 | 1,310 | -0.27(-2.17%) |
Aug 10, 2010 | 12.54 | 12.57 | 12.45 | 12.54 | 1,270 | -0.16(-1.28%) |
Aug 09, 2010 | 12.67 | 12.71 | 12.64 | 12.70 | 2,649 | +0.13(+1.07%) |
Aug 06, 2010 | 12.57 | 12.59 | 12.55 | 12.57 | 2,500 | -0.09(-0.71%) |
Aug 05, 2010 | 12.66 | 12.67 | 12.63 | 12.66 | 6,000 | -0.09(-0.71%) |
Aug 04, 2010 | 12.70 | 12.80 | 12.70 | 12.75 | 1,934 | +0.04(+0.31%) |
Aug 03, 2010 | 12.64 | 12.78 | 12.61 | 12.71 | 7,665 | +0.09(+0.71%) |