Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.96 | 12.67 | 11.65 | 12.29 | 634,334 | +0.24(+2.02%) |
Oct 28, 2010 | 12.49 | 12.53 | 11.85 | 12.04 | 699,600 | -0.30(-2.45%) |
Oct 27, 2010 | 12.56 | 12.56 | 12.17 | 12.35 | 227,319 | -0.34(-2.64%) |
Oct 25, 2010 | 12.68 | 12.82 | 12.61 | 12.68 | 282,257 | +0.09(+0.68%) |
Oct 22, 2010 | 12.56 | 12.60 | 12.42 | 12.60 | 291,200 | +0.04(+0.31%) |
Oct 21, 2010 | 12.49 | 12.61 | 12.33 | 12.56 | 434,033 | +0.17(+1.38%) |
Oct 20, 2010 | 12.20 | 12.49 | 12.18 | 12.38 | 280,237 | +0.26(+2.11%) |
Oct 19, 2010 | 12.20 | 12.45 | 12.02 | 12.13 | 302,758 | -0.29(-2.33%) |
Oct 18, 2010 | 12.30 | 12.50 | 12.30 | 12.42 | 172,608 | +0.14(+1.18%) |
Oct 15, 2010 | 12.33 | 12.41 | 12.20 | 12.27 | 417,009 | +0.10(+0.81%) |
Oct 14, 2010 | 12.12 | 12.23 | 12.06 | 12.17 | 504,276 | +0.07(+0.54%) |
Oct 13, 2010 | 12.00 | 12.21 | 11.92 | 12.11 | 349,532 | +0.19(+1.60%) |
Oct 12, 2010 | 11.85 | 12.00 | 11.69 | 11.92 | 156,983 | +0.08(+0.67%) |
Oct 11, 2010 | 12.13 | 12.15 | 11.83 | 11.84 | 207,239 | -0.27(-2.23%) |
Oct 08, 2010 | 12.11 | 12.21 | 11.69 | 12.11 | 316,920 | +0.39(+3.31%) |
Oct 07, 2010 | 11.90 | 12.10 | 11.70 | 11.72 | 1,180 | -0.11(-0.94%) |
Oct 06, 2010 | 11.73 | 11.83 | 11.62 | 11.83 | 288,991 | +0.05(+0.39%) |
Oct 05, 2010 | 11.50 | 11.79 | 11.35 | 11.79 | 246,237 | +0.44(+3.88%) |
Oct 04, 2010 | 11.40 | 11.50 | 11.27 | 11.35 | 292,918 | -0.11(-0.97%) |
Oct 01, 2010 | 11.46 | 11.82 | 11.38 | 11.46 | 252,533 | -0.23(-1.99%) |
Sep 30, 2010 | 11.69 | 11.94 | 11.59 | 11.69 | 327,866 | +0.05(+0.41%) |
Sep 29, 2010 | 11.70 | 11.78 | 11.47 | 11.64 | 351,957 | -0.14(-1.17%) |
Sep 28, 2010 | 11.78 | 11.81 | 11.18 | 11.78 | 12,008 | +0.45(+4.00%) |
Sep 27, 2010 | 11.56 | 11.56 | 11.19 | 11.33 | 256,160 | -0.26(-2.27%) |
Sep 24, 2010 | 11.25 | 11.60 | 11.24 | 11.59 | 282,313 | +0.53(+4.82%) |
Sep 23, 2010 | 11.40 | 11.48 | 11.04 | 11.06 | 2,306 | -0.47(-4.10%) |
Sep 22, 2010 | 11.65 | 11.72 | 11.48 | 11.53 | 178,162 | -0.18(-1.57%) |
Sep 21, 2010 | 11.88 | 11.88 | 11.62 | 11.71 | 306,574 | -0.16(-1.33%) |
Sep 20, 2010 | 11.63 | 11.94 | 11.50 | 11.87 | 422,417 | +0.28(+2.38%) |
Sep 17, 2010 | 11.60 | 11.64 | 11.43 | 11.60 | 608,005 | +0.06(+0.51%) |
Sep 15, 2010 | 11.48 | 11.57 | 11.41 | 11.54 | 210,252 | +0.00(+0.00%) |
Sep 14, 2010 | 11.41 | 11.66 | 11.07 | 11.54 | 706,701 | -0.10(-0.84%) |
Sep 13, 2010 | 11.54 | 11.66 | 11.39 | 11.63 | 426,775 | +0.25(+2.18%) |
Sep 10, 2010 | 11.47 | 11.47 | 11.17 | 11.39 | 250,099 | -0.03(-0.29%) |
Sep 09, 2010 | 11.52 | 11.54 | 11.31 | 11.42 | 225,756 | +0.09(+0.81%) |
Sep 08, 2010 | 11.50 | 11.52 | 11.24 | 11.33 | 225,895 | -0.11(-0.97%) |
Sep 07, 2010 | 11.46 | 11.66 | 11.34 | 11.44 | 1,887 | -0.11(-0.96%) |
Sep 03, 2010 | 11.32 | 11.56 | 11.20 | 11.55 | 312,615 | +0.41(+3.64%) |
Sep 02, 2010 | 11.22 | 11.24 | 10.94 | 11.14 | 939 | -0.11(-0.99%) |
Sep 01, 2010 | 10.94 | 11.29 | 10.86 | 11.26 | 478,438 | +0.54(+5.01%) |
Aug 31, 2010 | 10.70 | 10.85 | 10.43 | 10.72 | 4,126 | +0.05(+0.49%) |
Aug 30, 2010 | 10.77 | 10.86 | 10.56 | 10.67 | 318,897 | -0.16(-1.45%) |
Aug 27, 2010 | 10.82 | 10.84 | 10.45 | 10.82 | 396,224 | +0.45(+4.35%) |
Aug 26, 2010 | 10.44 | 10.52 | 10.33 | 10.37 | 1,321 | -0.05(-0.50%) |
Aug 25, 2010 | 10.14 | 10.43 | 10.06 | 10.42 | 1,309 | +0.22(+2.18%) |
Aug 24, 2010 | 10.14 | 10.36 | 10.06 | 10.20 | 5,319 | -0.10(-0.95%) |
Aug 23, 2010 | 10.39 | 10.52 | 10.23 | 10.30 | 284,031 | -0.03(-0.32%) |
Aug 20, 2010 | 10.34 | 10.41 | 10.21 | 10.33 | 270,604 | -0.02(-0.19%) |
Aug 19, 2010 | 10.70 | 10.73 | 10.34 | 10.35 | 4,572 | -0.37(-3.42%) |
Aug 18, 2010 | 10.73 | 10.83 | 10.56 | 10.72 | 20,578 | -0.07(-0.61%) |
Aug 17, 2010 | 10.59 | 10.84 | 10.56 | 10.78 | 3,157 | +0.36(+3.45%) |
Aug 16, 2010 | 10.38 | 10.61 | 10.35 | 10.42 | 184,381 | -0.03(-0.31%) |
Aug 13, 2010 | 10.46 | 10.61 | 10.38 | 10.46 | 295,191 | -0.18(-1.72%) |
Aug 12, 2010 | 10.46 | 10.70 | 10.42 | 10.64 | 251,041 | -0.01(-0.06%) |
Aug 11, 2010 | 10.63 | 10.99 | 10.52 | 10.65 | 5,730 | -0.26(-2.40%) |
Aug 10, 2010 | 11.19 | 11.33 | 10.77 | 10.91 | 2,445 | -0.45(-3.97%) |
Aug 09, 2010 | 11.22 | 11.38 | 11.14 | 11.36 | 218,998 | +0.19(+1.70%) |
Aug 06, 2010 | 11.17 | 11.20 | 10.89 | 11.17 | 313,963 | +0.11(+1.01%) |
Aug 05, 2010 | 11.19 | 11.29 | 11.02 | 11.06 | 289,708 | -0.26(-2.26%) |
Aug 04, 2010 | 11.15 | 11.36 | 11.09 | 11.31 | 328,151 | +0.26(+2.31%) |
Aug 03, 2010 | 11.28 | 11.29 | 11.03 | 11.06 | 527,340 | -0.26(-2.26%) |