Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.69 | 10.78 | 10.67 | 10.72 | 1,016,992 | +0.00(+0.00%) |
Oct 28, 2010 | 10.58 | 10.73 | 10.50 | 10.72 | 785,693 | +0.22(+2.10%) |
Oct 27, 2010 | 10.34 | 10.52 | 10.34 | 10.50 | 862,740 | +0.08(+0.75%) |
Oct 25, 2010 | 10.61 | 10.61 | 10.38 | 10.42 | 765,840 | -0.11(-1.01%) |
Oct 22, 2010 | 10.61 | 10.63 | 10.44 | 10.53 | 679,644 | -0.12(-1.14%) |
Oct 21, 2010 | 11.13 | 11.15 | 10.61 | 10.65 | 931,837 | -0.46(-4.17%) |
Oct 20, 2010 | 10.90 | 11.12 | 10.83 | 11.11 | 979,765 | +0.21(+1.96%) |
Oct 19, 2010 | 10.83 | 11.12 | 10.83 | 10.90 | 831,202 | -0.07(-0.65%) |
Oct 18, 2010 | 10.83 | 10.98 | 10.83 | 10.97 | 1,053,576 | +0.19(+1.72%) |
Oct 15, 2010 | 10.95 | 11.03 | 10.75 | 10.78 | 749,432 | -0.05(-0.46%) |
Oct 14, 2010 | 10.85 | 10.95 | 10.76 | 10.83 | 754,634 | -0.05(-0.47%) |
Oct 13, 2010 | 10.97 | 11.02 | 10.86 | 10.88 | 568,235 | -0.04(-0.37%) |
Oct 12, 2010 | 10.85 | 10.96 | 10.80 | 10.93 | 415,159 | +0.06(+0.59%) |
Oct 11, 2010 | 10.87 | 10.88 | 10.80 | 10.86 | 478,438 | -0.01(-0.13%) |
Oct 08, 2010 | 10.80 | 10.90 | 10.72 | 10.88 | 359,210 | +0.07(+0.66%) |
Oct 07, 2010 | 10.89 | 10.90 | 10.75 | 10.80 | 1,156,613 | -0.04(-0.33%) |
Oct 06, 2010 | 10.80 | 10.86 | 10.75 | 10.84 | 572,905 | +0.04(+0.33%) |
Oct 05, 2010 | 10.67 | 10.83 | 10.52 | 10.80 | 756,713 | +0.26(+2.42%) |
Oct 04, 2010 | 10.71 | 10.86 | 10.53 | 10.55 | 491,878 | -0.21(-1.98%) |
Oct 01, 2010 | 10.90 | 10.93 | 10.69 | 10.76 | 586,020 | -0.09(-0.79%) |
Sep 30, 2010 | 10.79 | 10.97 | 10.79 | 10.85 | 1,107,994 | +0.09(+0.86%) |
Sep 29, 2010 | 10.67 | 10.84 | 10.59 | 10.75 | 692,744 | +0.06(+0.53%) |
Sep 28, 2010 | 10.63 | 10.73 | 10.47 | 10.70 | 572,682 | +0.13(+1.21%) |
Sep 27, 2010 | 10.69 | 10.69 | 10.48 | 10.57 | 775,430 | -0.17(-1.59%) |
Sep 24, 2010 | 10.66 | 10.75 | 10.56 | 10.74 | 517,870 | +0.23(+2.16%) |
Sep 23, 2010 | 10.41 | 10.73 | 10.37 | 10.51 | 758,861 | +0.04(+0.41%) |
Sep 22, 2010 | 10.66 | 10.67 | 10.36 | 10.47 | 668,907 | -0.21(-1.93%) |
Sep 21, 2010 | 10.78 | 10.78 | 10.57 | 10.68 | 840,501 | -0.09(-0.79%) |
Sep 20, 2010 | 10.40 | 10.76 | 10.33 | 10.76 | 902,163 | +0.40(+3.91%) |
Sep 17, 2010 | 10.56 | 10.57 | 10.31 | 10.36 | 779,656 | -0.33(-3.12%) |
Sep 15, 2010 | 10.64 | 10.79 | 10.58 | 10.69 | 455,091 | -0.01(-0.07%) |
Sep 14, 2010 | 10.81 | 10.89 | 10.68 | 10.70 | 641,907 | -0.16(-1.44%) |
Sep 13, 2010 | 10.78 | 10.88 | 10.70 | 10.85 | 517,212 | +0.20(+1.87%) |
Sep 10, 2010 | 10.67 | 10.73 | 10.56 | 10.66 | 829,769 | +0.03(+0.27%) |
Sep 09, 2010 | 10.72 | 10.85 | 10.52 | 10.63 | 650,656 | +0.04(+0.40%) |
Sep 08, 2010 | 10.53 | 10.66 | 10.53 | 10.58 | 733,272 | +0.10(+0.95%) |
Sep 07, 2010 | 10.55 | 10.59 | 10.39 | 10.48 | 916,162 | -0.13(-1.27%) |
Sep 03, 2010 | 10.39 | 10.63 | 10.36 | 10.62 | 941,287 | +0.32(+3.10%) |
Sep 02, 2010 | 10.43 | 10.43 | 10.21 | 10.30 | 510,658 | -0.14(-1.36%) |
Sep 01, 2010 | 10.29 | 10.45 | 10.19 | 10.44 | 1,217,181 | +0.31(+3.01%) |
Aug 31, 2010 | 9.938 | 10.15 | 9.917 | 10.14 | 867,787 | +0.16(+1.64%) |
Aug 30, 2010 | 10.24 | 10.31 | 9.967 | 9.974 | 972,570 | -0.27(-2.63%) |
Aug 27, 2010 | 10.13 | 10.24 | 9.995 | 10.24 | 615,870 | +0.18(+1.76%) |
Aug 26, 2010 | 10.25 | 10.26 | 10.07 | 10.07 | 603,620 | -0.11(-1.05%) |
Aug 25, 2010 | 10.13 | 10.20 | 10.05 | 10.17 | 774,639 | -0.04(-0.35%) |
Aug 24, 2010 | 10.38 | 10.39 | 10.19 | 10.21 | 810,751 | -0.28(-2.64%) |
Aug 23, 2010 | 10.65 | 10.67 | 10.43 | 10.48 | 681,357 | -0.15(-1.40%) |
Aug 20, 2010 | 10.59 | 10.71 | 10.50 | 10.63 | 818,910 | -0.01(-0.13%) |
Aug 19, 2010 | 10.66 | 10.78 | 10.59 | 10.65 | 758,285 | -0.07(-0.66%) |
Aug 18, 2010 | 10.82 | 10.89 | 10.69 | 10.72 | 857,589 | -0.14(-1.31%) |
Aug 17, 2010 | 10.90 | 11.02 | 10.80 | 10.86 | 568,029 | +0.03(+0.26%) |
Aug 16, 2010 | 10.77 | 10.86 | 10.76 | 10.83 | 815,105 | +0.02(+0.16%) |
Aug 13, 2010 | 10.83 | 10.94 | 10.78 | 10.82 | 1,058,295 | -0.01(-0.10%) |
Aug 12, 2010 | 10.69 | 11.05 | 10.67 | 10.83 | 1,155,674 | -0.07(-0.65%) |
Aug 11, 2010 | 11.26 | 11.31 | 10.89 | 10.90 | 1,220,915 | -0.57(-5.01%) |
Aug 10, 2010 | 11.48 | 11.61 | 11.43 | 11.47 | 785,997 | -0.08(-0.68%) |
Aug 09, 2010 | 11.34 | 11.58 | 11.27 | 11.55 | 965,111 | +0.25(+2.20%) |
Aug 06, 2010 | 11.88 | 11.98 | 11.05 | 11.30 | 2,899,554 | -0.68(-5.69%) |
Aug 05, 2010 | 12.17 | 12.25 | 11.95 | 11.98 | 989,205 | -0.29(-2.37%) |
Aug 04, 2010 | 12.27 | 12.40 | 12.17 | 12.27 | 515,240 | +0.09(+0.70%) |
Aug 03, 2010 | 12.27 | 12.38 | 12.19 | 12.19 | 727,130 | -0.15(-1.21%) |