Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.73 | 12.73 | 12.56 | 12.64 | 265,634 | -0.08(-0.65%) |
Oct 28, 2010 | 12.71 | 12.80 | 12.63 | 12.72 | 117,318 | +0.04(+0.32%) |
Oct 27, 2010 | 12.61 | 12.70 | 12.56 | 12.68 | 359,143 | +0.05(+0.40%) |
Oct 25, 2010 | 12.69 | 12.70 | 12.61 | 12.63 | 178,586 | +0.01(+0.12%) |
Oct 22, 2010 | 12.64 | 12.69 | 12.59 | 12.62 | 253,195 | -0.05(-0.42%) |
Oct 21, 2010 | 12.52 | 12.69 | 12.52 | 12.67 | 244,207 | +0.10(+0.81%) |
Oct 20, 2010 | 12.56 | 12.59 | 12.51 | 12.57 | 153,048 | +0.02(+0.19%) |
Oct 19, 2010 | 12.46 | 12.56 | 12.46 | 12.54 | 164,273 | +0.02(+0.19%) |
Oct 18, 2010 | 12.54 | 12.55 | 12.45 | 12.52 | 146,756 | +0.01(+0.12%) |
Oct 15, 2010 | 12.56 | 12.57 | 12.41 | 12.50 | 125,230 | -0.07(-0.58%) |
Oct 14, 2010 | 12.56 | 12.59 | 12.51 | 12.58 | 134,332 | +0.04(+0.35%) |
Oct 13, 2010 | 12.51 | 12.58 | 12.39 | 12.53 | 193,651 | +0.12(+0.94%) |
Oct 12, 2010 | 12.47 | 12.49 | 12.35 | 12.42 | 141,417 | -0.08(-0.62%) |
Oct 11, 2010 | 12.48 | 12.53 | 12.38 | 12.49 | 117,927 | -0.02(-0.15%) |
Oct 08, 2010 | 12.51 | 12.52 | 12.35 | 12.51 | 153,158 | +0.01(+0.12%) |
Oct 07, 2010 | 12.49 | 12.50 | 12.34 | 12.50 | 110,603 | +0.09(+0.70%) |
Oct 06, 2010 | 12.23 | 12.42 | 12.23 | 12.41 | 187,647 | +0.18(+1.50%) |
Oct 05, 2010 | 12.31 | 12.34 | 12.23 | 12.23 | 173,562 | -0.05(-0.39%) |
Oct 04, 2010 | 12.35 | 12.45 | 12.25 | 12.28 | 174,163 | -0.02(-0.20%) |
Oct 01, 2010 | 12.30 | 12.38 | 12.19 | 12.30 | 127,388 | +0.08(+0.63%) |
Sep 30, 2010 | 12.21 | 12.35 | 12.17 | 12.22 | 138,090 | +0.03(+0.24%) |
Sep 29, 2010 | 12.44 | 12.44 | 12.13 | 12.19 | 369,620 | -0.25(-1.99%) |
Sep 28, 2010 | 12.35 | 12.53 | 12.34 | 12.44 | 152,394 | -0.06(-0.50%) |
Sep 27, 2010 | 12.52 | 12.53 | 12.37 | 12.50 | 120,174 | +0.10(+0.78%) |
Sep 24, 2010 | 12.42 | 12.54 | 12.30 | 12.41 | 149,810 | +0.03(+0.24%) |
Sep 23, 2010 | 12.43 | 12.49 | 12.34 | 12.38 | 97,130 | -0.12(-0.93%) |
Sep 22, 2010 | 12.26 | 12.52 | 12.26 | 12.49 | 181,875 | +0.18(+1.46%) |
Sep 21, 2010 | 12.41 | 12.42 | 12.28 | 12.32 | 130,188 | -0.06(-0.51%) |
Sep 20, 2010 | 12.35 | 12.44 | 12.24 | 12.38 | 170,184 | +0.13(+1.07%) |
Sep 17, 2010 | 12.25 | 12.32 | 12.23 | 12.25 | 254,707 | -0.10(-0.82%) |
Sep 15, 2010 | 12.47 | 12.47 | 12.31 | 12.35 | 229,226 | -0.06(-0.47%) |
Sep 14, 2010 | 12.37 | 12.46 | 12.29 | 12.41 | 290,146 | +0.11(+0.87%) |
Sep 13, 2010 | 12.36 | 12.39 | 12.25 | 12.30 | 176,798 | -0.07(-0.59%) |
Sep 10, 2010 | 12.40 | 12.40 | 12.24 | 12.37 | 170,486 | +0.06(+0.47%) |
Sep 09, 2010 | 12.10 | 12.36 | 12.07 | 12.32 | 248,091 | +0.27(+2.21%) |
Sep 08, 2010 | 12.19 | 12.19 | 12.02 | 12.05 | 281,820 | -0.06(-0.52%) |
Sep 07, 2010 | 12.29 | 12.29 | 12.06 | 12.11 | 334,707 | -0.18(-1.50%) |
Sep 03, 2010 | 12.62 | 12.68 | 12.16 | 12.30 | 517,401 | -0.33(-2.65%) |
Sep 02, 2010 | 12.77 | 12.77 | 12.44 | 12.63 | 443,143 | -0.03(-0.23%) |
Sep 01, 2010 | 12.64 | 12.74 | 12.54 | 12.66 | 669,193 | +0.12(+0.95%) |
Aug 31, 2010 | 12.54 | 12.55 | 12.45 | 12.54 | 1,262 | +0.07(+0.53%) |
Aug 30, 2010 | 12.35 | 12.48 | 12.27 | 12.47 | 688,772 | +0.12(+0.96%) |
Aug 27, 2010 | 12.36 | 12.36 | 12.14 | 12.36 | 373,773 | +0.22(+1.80%) |
Aug 26, 2010 | 12.05 | 12.23 | 12.05 | 12.14 | 300,346 | +0.04(+0.31%) |
Aug 25, 2010 | 12.08 | 12.11 | 11.99 | 12.10 | 631 | +0.07(+0.55%) |
Aug 24, 2010 | 11.99 | 12.09 | 11.93 | 12.03 | 387,354 | +0.03(+0.28%) |
Aug 23, 2010 | 11.90 | 12.03 | 11.88 | 12.00 | 209,479 | +0.09(+0.72%) |
Aug 20, 2010 | 11.91 | 11.94 | 11.83 | 11.91 | 188,850 | -0.04(-0.32%) |
Aug 19, 2010 | 11.88 | 12.03 | 11.83 | 11.95 | 206,027 | +0.08(+0.64%) |
Aug 18, 2010 | 12.07 | 12.07 | 11.87 | 11.88 | 245,200 | -0.14(-1.19%) |
Aug 17, 2010 | 11.96 | 12.07 | 11.91 | 12.02 | 247,102 | +0.10(+0.80%) |
Aug 16, 2010 | 11.88 | 11.99 | 11.78 | 11.92 | 331,030 | +0.09(+0.72%) |
Aug 13, 2010 | 11.84 | 11.88 | 11.60 | 11.84 | 261,944 | +0.20(+1.72%) |
Aug 12, 2010 | 11.48 | 11.80 | 11.40 | 11.64 | 371,467 | +0.13(+1.16%) |
Aug 11, 2010 | 11.57 | 11.60 | 11.40 | 11.50 | 223,849 | -0.20(-1.71%) |
Aug 10, 2010 | 11.82 | 11.86 | 11.50 | 11.70 | 347,103 | -0.17(-1.44%) |
Aug 09, 2010 | 11.86 | 11.88 | 11.76 | 11.88 | 352,222 | +0.09(+0.77%) |
Aug 06, 2010 | 11.79 | 11.84 | 11.59 | 11.79 | 247,980 | +0.05(+0.40%) |
Aug 05, 2010 | 11.59 | 11.85 | 11.55 | 11.74 | 272,413 | +0.16(+1.35%) |
Aug 04, 2010 | 11.52 | 11.59 | 11.52 | 11.58 | 185,725 | +0.08(+0.66%) |
Aug 03, 2010 | 11.50 | 11.57 | 11.47 | 11.50 | 201,330 | -0.04(-0.33%) |