Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.39 | 12.58 | 12.27 | 12.51 | 1,156,100 | +0.07(+0.55%) |
Oct 28, 2010 | 12.40 | 12.51 | 12.33 | 12.44 | 611,450 | +0.17(+1.40%) |
Oct 27, 2010 | 12.28 | 12.33 | 12.17 | 12.27 | 649,321 | -0.10(-0.79%) |
Oct 25, 2010 | 12.33 | 12.44 | 12.31 | 12.36 | 610,526 | +0.06(+0.51%) |
Oct 22, 2010 | 12.32 | 12.36 | 12.20 | 12.30 | 305,903 | -0.02(-0.14%) |
Oct 21, 2010 | 12.46 | 12.51 | 12.24 | 12.32 | 670,317 | -0.11(-0.88%) |
Oct 20, 2010 | 12.42 | 12.51 | 12.39 | 12.43 | 668,007 | +0.06(+0.46%) |
Oct 19, 2010 | 12.35 | 12.52 | 12.32 | 12.37 | 404,099 | -0.09(-0.74%) |
Oct 18, 2010 | 12.46 | 12.51 | 12.42 | 12.46 | 262,570 | +0.05(+0.42%) |
Oct 15, 2010 | 12.43 | 12.48 | 12.34 | 12.41 | 542,371 | +0.06(+0.46%) |
Oct 14, 2010 | 12.38 | 12.45 | 12.31 | 12.35 | 323,143 | -0.01(-0.05%) |
Oct 13, 2010 | 12.41 | 12.44 | 12.30 | 12.36 | 467,743 | +0.05(+0.37%) |
Oct 12, 2010 | 12.40 | 12.40 | 12.26 | 12.31 | 319,516 | -0.09(-0.69%) |
Oct 11, 2010 | 12.37 | 12.46 | 12.28 | 12.40 | 502,544 | +0.03(+0.23%) |
Oct 08, 2010 | 12.37 | 12.39 | 12.22 | 12.37 | 347,413 | +0.08(+0.65%) |
Oct 07, 2010 | 12.24 | 12.32 | 12.18 | 12.29 | 1,898 | +0.14(+1.13%) |
Oct 06, 2010 | 12.23 | 12.26 | 12.12 | 12.15 | 441,134 | -0.07(-0.56%) |
Oct 05, 2010 | 12.15 | 12.22 | 12.03 | 12.22 | 476,584 | +0.19(+1.62%) |
Oct 04, 2010 | 12.11 | 12.16 | 11.98 | 12.03 | 376,042 | -0.08(-0.66%) |
Oct 01, 2010 | 12.11 | 12.14 | 11.97 | 12.11 | 572,664 | +0.15(+1.23%) |
Sep 30, 2010 | 11.96 | 12.11 | 11.91 | 11.96 | 25,525 | -0.05(-0.41%) |
Sep 29, 2010 | 11.95 | 12.04 | 11.88 | 12.01 | 380,547 | -0.01(-0.05%) |
Sep 28, 2010 | 11.99 | 12.02 | 11.85 | 12.01 | 895 | +0.07(+0.58%) |
Sep 27, 2010 | 11.94 | 11.99 | 11.84 | 11.95 | 221,052 | +0.02(+0.14%) |
Sep 24, 2010 | 11.79 | 11.96 | 11.76 | 11.93 | 511,713 | +0.27(+2.36%) |
Sep 23, 2010 | 11.84 | 11.87 | 11.65 | 11.65 | 3,710 | -0.24(-2.02%) |
Sep 22, 2010 | 11.85 | 11.96 | 11.83 | 11.89 | 466,127 | +0.03(+0.29%) |
Sep 21, 2010 | 11.90 | 11.97 | 11.79 | 11.86 | 640,973 | -0.07(-0.58%) |
Sep 20, 2010 | 11.69 | 11.94 | 11.66 | 11.93 | 648,521 | +0.22(+1.91%) |
Sep 17, 2010 | 11.71 | 11.80 | 11.60 | 11.71 | 698,263 | -0.16(-1.35%) |
Sep 15, 2010 | 11.93 | 11.99 | 11.81 | 11.87 | 752,304 | -0.09(-0.72%) |
Sep 14, 2010 | 11.96 | 12.01 | 11.93 | 11.95 | 583,813 | -0.06(-0.48%) |
Sep 13, 2010 | 12.00 | 12.04 | 11.96 | 12.01 | 725,902 | +0.08(+0.67%) |
Sep 10, 2010 | 11.95 | 11.98 | 11.89 | 11.93 | 699,026 | -0.02(-0.14%) |
Sep 09, 2010 | 12.07 | 12.07 | 11.89 | 11.95 | 1,068,606 | +0.02(+0.14%) |
Sep 08, 2010 | 12.03 | 12.05 | 11.90 | 11.93 | 918,907 | -0.09(-0.71%) |
Sep 07, 2010 | 12.13 | 12.16 | 12.01 | 12.01 | 3,019 | -0.13(-1.08%) |
Sep 03, 2010 | 12.19 | 12.20 | 12.08 | 12.15 | 534,826 | +0.06(+0.52%) |
Sep 02, 2010 | 12.30 | 12.30 | 12.07 | 12.08 | 1,501 | -0.14(-1.17%) |
Sep 01, 2010 | 12.10 | 12.23 | 12.01 | 12.23 | 836,069 | +0.26(+2.20%) |
Aug 31, 2010 | 11.96 | 12.12 | 11.82 | 11.96 | 4,365 | -0.02(-0.19%) |
Aug 30, 2010 | 12.24 | 12.24 | 11.99 | 11.99 | 524,515 | -0.24(-1.97%) |
Aug 27, 2010 | 12.23 | 12.27 | 11.84 | 12.23 | 741,841 | +0.31(+2.64%) |
Aug 26, 2010 | 12.00 | 12.01 | 11.88 | 11.91 | 2,289 | -0.06(-0.48%) |
Aug 25, 2010 | 11.73 | 12.03 | 11.72 | 11.97 | 2,095 | +0.19(+1.65%) |
Aug 24, 2010 | 11.64 | 11.88 | 11.56 | 11.77 | 8,509 | +0.06(+0.54%) |
Aug 23, 2010 | 11.86 | 11.89 | 11.69 | 11.71 | 530,821 | -0.03(-0.29%) |
Aug 20, 2010 | 11.66 | 11.76 | 11.60 | 11.75 | 441,827 | +0.00(+0.00%) |
Aug 19, 2010 | 11.86 | 11.93 | 11.60 | 11.75 | 3,204 | -0.18(-1.47%) |
Aug 18, 2010 | 12.04 | 12.06 | 11.84 | 11.92 | 33,323 | -0.10(-0.80%) |
Aug 17, 2010 | 11.88 | 12.12 | 11.84 | 12.02 | 5,111 | +0.19(+1.63%) |
Aug 16, 2010 | 11.69 | 11.85 | 11.59 | 11.82 | 471,769 | +0.11(+0.92%) |
Aug 13, 2010 | 11.72 | 11.76 | 11.54 | 11.72 | 739,960 | +0.10(+0.88%) |
Aug 12, 2010 | 11.58 | 11.72 | 11.48 | 11.62 | 679,041 | -0.13(-1.11%) |
Aug 11, 2010 | 11.81 | 11.90 | 11.75 | 11.75 | 9,277 | -0.27(-2.21%) |
Aug 10, 2010 | 11.98 | 12.13 | 11.89 | 12.01 | 3,957 | -0.08(-0.70%) |
Aug 09, 2010 | 12.01 | 12.17 | 11.97 | 12.10 | 432,221 | +0.14(+1.18%) |
Aug 06, 2010 | 11.95 | 12.03 | 11.75 | 11.95 | 430,678 | -0.03(-0.24%) |
Aug 05, 2010 | 11.95 | 12.05 | 11.86 | 11.98 | 493,932 | -0.03(-0.28%) |
Aug 04, 2010 | 12.14 | 12.14 | 11.99 | 12.02 | 850,837 | -0.07(-0.61%) |
Aug 03, 2010 | 12.11 | 12.21 | 12.00 | 12.09 | 378,523 | -0.02(-0.14%) |