Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.03 | 12.07 | 11.93 | 12.05 | 524,940 | -0.01(-0.07%) |
Oct 28, 2010 | 12.16 | 12.16 | 11.94 | 12.06 | 392,637 | -0.03(-0.29%) |
Oct 27, 2010 | 12.15 | 12.20 | 12.00 | 12.09 | 250,522 | -0.05(-0.39%) |
Oct 25, 2010 | 12.28 | 12.31 | 12.13 | 12.14 | 437,689 | -0.07(-0.57%) |
Oct 22, 2010 | 12.21 | 12.30 | 12.17 | 12.21 | 342,581 | +0.01(+0.07%) |
Oct 21, 2010 | 12.28 | 12.28 | 12.11 | 12.20 | 444,688 | -0.01(-0.11%) |
Oct 20, 2010 | 12.13 | 12.25 | 12.06 | 12.21 | 584,334 | +0.10(+0.83%) |
Oct 19, 2010 | 12.08 | 12.30 | 12.04 | 12.11 | 565,397 | -0.12(-0.99%) |
Oct 18, 2010 | 12.25 | 12.36 | 12.19 | 12.24 | 521,275 | -0.03(-0.25%) |
Oct 15, 2010 | 12.38 | 12.42 | 12.22 | 12.27 | 387,270 | -0.03(-0.28%) |
Oct 14, 2010 | 12.31 | 12.49 | 12.21 | 12.30 | 344,065 | -0.04(-0.32%) |
Oct 13, 2010 | 12.38 | 12.47 | 12.29 | 12.34 | 338,130 | +0.07(+0.53%) |
Oct 12, 2010 | 12.17 | 12.31 | 12.08 | 12.27 | 367,327 | +0.08(+0.68%) |
Oct 11, 2010 | 12.26 | 12.28 | 12.15 | 12.19 | 163,412 | -0.03(-0.28%) |
Oct 08, 2010 | 12.23 | 12.28 | 12.06 | 12.23 | 323,888 | +0.11(+0.90%) |
Oct 07, 2010 | 12.27 | 12.33 | 12.10 | 12.12 | 374,595 | -0.10(-0.85%) |
Oct 06, 2010 | 12.27 | 12.28 | 12.18 | 12.22 | 295,266 | -0.05(-0.43%) |
Oct 05, 2010 | 12.14 | 12.29 | 11.99 | 12.27 | 507,229 | +0.27(+2.24%) |
Oct 04, 2010 | 12.07 | 12.19 | 11.94 | 12.01 | 337,501 | -0.08(-0.68%) |
Oct 01, 2010 | 12.09 | 12.33 | 11.98 | 12.09 | 394,015 | -0.08(-0.64%) |
Sep 30, 2010 | 12.19 | 12.36 | 12.08 | 12.17 | 506,594 | +0.11(+0.90%) |
Sep 29, 2010 | 12.06 | 12.16 | 11.97 | 12.06 | 466,703 | +0.01(+0.07%) |
Sep 28, 2010 | 11.97 | 12.08 | 11.89 | 12.05 | 3,310 | +0.12(+0.98%) |
Sep 27, 2010 | 12.08 | 12.08 | 11.90 | 11.93 | 642,030 | -0.12(-1.01%) |
Sep 24, 2010 | 11.93 | 12.05 | 11.92 | 12.05 | 399,995 | +0.23(+1.99%) |
Sep 23, 2010 | 11.84 | 12.01 | 11.81 | 11.82 | 462,002 | -0.17(-1.38%) |
Sep 22, 2010 | 12.17 | 12.24 | 11.95 | 11.98 | 408,760 | -0.26(-2.13%) |
Sep 21, 2010 | 12.31 | 12.40 | 12.17 | 12.24 | 459,306 | -0.03(-0.21%) |
Sep 20, 2010 | 12.08 | 12.30 | 11.97 | 12.27 | 423,498 | +0.25(+2.10%) |
Sep 17, 2010 | 12.02 | 12.11 | 11.99 | 12.02 | 636,094 | -0.06(-0.47%) |
Sep 15, 2010 | 12.01 | 12.11 | 11.87 | 12.07 | 397,317 | -0.05(-0.39%) |
Sep 14, 2010 | 12.04 | 12.20 | 11.91 | 12.12 | 787,479 | +0.03(+0.21%) |
Sep 13, 2010 | 12.07 | 12.16 | 11.97 | 12.10 | 443,346 | +0.17(+1.42%) |
Sep 10, 2010 | 12.00 | 12.00 | 11.81 | 11.93 | 285,288 | -0.02(-0.18%) |
Sep 09, 2010 | 12.07 | 12.07 | 11.85 | 11.95 | 582 | +0.06(+0.48%) |
Sep 08, 2010 | 11.67 | 11.89 | 11.67 | 11.89 | 571,167 | +0.26(+2.24%) |
Sep 07, 2010 | 11.79 | 11.84 | 11.62 | 11.63 | 431,376 | -0.23(-1.91%) |
Sep 03, 2010 | 11.83 | 11.91 | 11.76 | 11.86 | 761,253 | +0.17(+1.41%) |
Sep 02, 2010 | 11.73 | 11.75 | 11.59 | 11.69 | 416 | -0.04(-0.37%) |
Sep 01, 2010 | 11.50 | 11.74 | 11.40 | 11.74 | 439,580 | +0.45(+3.97%) |
Aug 31, 2010 | 11.28 | 11.37 | 11.15 | 11.29 | 460 | -0.01(-0.08%) |
Aug 30, 2010 | 11.48 | 11.56 | 11.29 | 11.30 | 572,725 | -0.24(-2.07%) |
Aug 27, 2010 | 11.54 | 11.56 | 11.01 | 11.54 | 606,446 | +0.40(+3.63%) |
Aug 26, 2010 | 11.32 | 11.37 | 11.12 | 11.13 | 816 | -0.15(-1.35%) |
Aug 25, 2010 | 11.30 | 11.40 | 11.24 | 11.28 | 1,195,752 | -0.09(-0.80%) |
Aug 24, 2010 | 11.64 | 11.66 | 11.36 | 11.37 | 822,398 | -0.40(-3.40%) |
Aug 23, 2010 | 11.88 | 11.97 | 11.77 | 11.77 | 430,446 | -0.03(-0.22%) |
Aug 20, 2010 | 11.74 | 11.85 | 11.60 | 11.80 | 487,614 | -0.04(-0.37%) |
Aug 19, 2010 | 11.92 | 11.97 | 11.82 | 11.84 | 510,906 | -0.17(-1.37%) |
Aug 18, 2010 | 11.99 | 12.06 | 11.91 | 12.01 | 443,054 | +0.03(+0.29%) |
Aug 17, 2010 | 12.02 | 12.06 | 11.95 | 11.97 | 349 | +0.06(+0.51%) |
Aug 16, 2010 | 11.93 | 12.01 | 11.84 | 11.91 | 479,046 | -0.08(-0.69%) |
Aug 13, 2010 | 12.00 | 12.14 | 11.96 | 12.00 | 205,661 | -0.03(-0.25%) |
Aug 12, 2010 | 11.71 | 12.09 | 11.65 | 12.03 | 510,623 | +0.14(+1.17%) |
Aug 11, 2010 | 12.14 | 12.16 | 11.87 | 11.89 | 406,892 | -0.47(-3.83%) |
Aug 10, 2010 | 12.31 | 12.46 | 12.22 | 12.36 | 372,812 | -0.11(-0.87%) |
Aug 09, 2010 | 12.37 | 12.52 | 12.31 | 12.47 | 349,612 | +0.17(+1.34%) |
Aug 06, 2010 | 12.31 | 12.40 | 12.18 | 12.31 | 526,748 | -0.06(-0.49%) |
Aug 05, 2010 | 12.43 | 12.54 | 12.34 | 12.37 | 345,844 | -0.14(-1.11%) |
Aug 04, 2010 | 12.44 | 12.52 | 12.37 | 12.51 | 364,866 | +0.15(+1.20%) |
Aug 03, 2010 | 12.34 | 12.58 | 12.33 | 12.36 | 1,166 | -0.00(-0.04%) |