Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.54 | 12.73 | 12.42 | 12.66 | 1,142,443 | +0.07(+0.55%) |
Oct 28, 2010 | 12.55 | 12.66 | 12.48 | 12.59 | 604,227 | +0.17(+1.40%) |
Oct 27, 2010 | 12.43 | 12.48 | 12.31 | 12.41 | 641,651 | -0.10(-0.79%) |
Oct 25, 2010 | 12.48 | 12.59 | 12.46 | 12.51 | 603,314 | +0.06(+0.51%) |
Oct 22, 2010 | 12.47 | 12.51 | 12.34 | 12.45 | 302,289 | -0.02(-0.14%) |
Oct 21, 2010 | 12.61 | 12.66 | 12.38 | 12.47 | 662,399 | -0.11(-0.88%) |
Oct 20, 2010 | 12.56 | 12.66 | 12.54 | 12.58 | 660,116 | +0.06(+0.46%) |
Oct 19, 2010 | 12.50 | 12.67 | 12.47 | 12.52 | 399,326 | -0.09(-0.74%) |
Oct 18, 2010 | 12.60 | 12.66 | 12.57 | 12.61 | 259,468 | +0.05(+0.41%) |
Oct 15, 2010 | 12.58 | 12.63 | 12.48 | 12.56 | 535,964 | +0.06(+0.46%) |
Oct 14, 2010 | 12.53 | 12.60 | 12.46 | 12.50 | 319,326 | -0.01(-0.05%) |
Oct 13, 2010 | 12.56 | 12.59 | 12.45 | 12.51 | 462,217 | +0.05(+0.37%) |
Oct 12, 2010 | 12.55 | 12.55 | 12.40 | 12.46 | 315,742 | -0.09(-0.69%) |
Oct 11, 2010 | 12.52 | 12.60 | 12.43 | 12.55 | 496,607 | +0.03(+0.23%) |
Oct 08, 2010 | 12.52 | 12.54 | 12.36 | 12.52 | 343,309 | +0.08(+0.65%) |
Oct 07, 2010 | 12.38 | 12.47 | 12.33 | 12.44 | 1,875 | +0.14(+1.13%) |
Oct 06, 2010 | 12.37 | 12.41 | 12.27 | 12.30 | 435,923 | -0.07(-0.56%) |
Oct 05, 2010 | 12.30 | 12.37 | 12.18 | 12.37 | 470,954 | +0.20(+1.62%) |
Oct 04, 2010 | 12.25 | 12.30 | 12.12 | 12.17 | 371,600 | -0.08(-0.66%) |
Oct 01, 2010 | 12.25 | 12.29 | 12.11 | 12.25 | 565,899 | +0.15(+1.23%) |
Sep 30, 2010 | 12.10 | 12.26 | 12.05 | 12.10 | 25,224 | -0.05(-0.41%) |
Sep 29, 2010 | 12.09 | 12.18 | 12.03 | 12.15 | 376,051 | -0.01(-0.05%) |
Sep 28, 2010 | 12.14 | 12.16 | 12.00 | 12.16 | 885 | +0.07(+0.57%) |
Sep 27, 2010 | 12.08 | 12.14 | 11.98 | 12.09 | 218,441 | +0.02(+0.14%) |
Sep 24, 2010 | 11.93 | 12.10 | 11.90 | 12.07 | 505,668 | +0.28(+2.36%) |
Sep 23, 2010 | 11.98 | 12.01 | 11.79 | 11.79 | 3,666 | -0.24(-2.02%) |
Sep 22, 2010 | 11.99 | 12.11 | 11.97 | 12.04 | 460,621 | +0.03(+0.29%) |
Sep 21, 2010 | 12.04 | 12.12 | 11.93 | 12.00 | 633,401 | -0.07(-0.58%) |
Sep 20, 2010 | 11.83 | 12.08 | 11.80 | 12.07 | 640,860 | +0.23(+1.91%) |
Sep 17, 2010 | 11.85 | 11.94 | 11.74 | 11.85 | 690,015 | -0.16(-1.35%) |
Sep 15, 2010 | 12.08 | 12.13 | 11.96 | 12.01 | 743,417 | -0.09(-0.72%) |
Sep 14, 2010 | 12.10 | 12.16 | 12.07 | 12.09 | 576,916 | -0.06(-0.48%) |
Sep 13, 2010 | 12.15 | 12.19 | 12.11 | 12.15 | 717,327 | +0.08(+0.67%) |
Sep 10, 2010 | 12.09 | 12.13 | 12.04 | 12.07 | 690,769 | -0.02(-0.14%) |
Sep 09, 2010 | 12.21 | 12.21 | 12.04 | 12.09 | 1,055,982 | +0.02(+0.14%) |
Sep 08, 2010 | 12.17 | 12.20 | 12.04 | 12.07 | 908,052 | -0.09(-0.71%) |
Sep 07, 2010 | 12.28 | 12.30 | 12.16 | 12.16 | 2,983 | -0.13(-1.08%) |
Sep 03, 2010 | 12.33 | 12.35 | 12.23 | 12.29 | 528,508 | +0.06(+0.52%) |
Sep 02, 2010 | 12.45 | 12.45 | 12.21 | 12.23 | 1,483 | -0.14(-1.17%) |
Sep 01, 2010 | 12.25 | 12.37 | 12.15 | 12.37 | 826,192 | +0.27(+2.20%) |
Aug 31, 2010 | 12.10 | 12.26 | 11.96 | 12.11 | 4,313 | -0.02(-0.19%) |
Aug 30, 2010 | 12.38 | 12.38 | 12.13 | 12.13 | 518,318 | -0.24(-1.97%) |
Aug 27, 2010 | 12.37 | 12.41 | 11.98 | 12.37 | 733,077 | +0.32(+2.64%) |
Aug 26, 2010 | 12.15 | 12.16 | 12.02 | 12.05 | 2,262 | -0.06(-0.48%) |
Aug 25, 2010 | 11.87 | 12.17 | 11.86 | 12.11 | 2,070 | +0.20(+1.65%) |
Aug 24, 2010 | 11.78 | 12.02 | 11.69 | 11.91 | 8,408 | +0.06(+0.54%) |
Aug 23, 2010 | 12.00 | 12.03 | 11.83 | 11.85 | 524,550 | -0.03(-0.29%) |
Aug 20, 2010 | 11.80 | 11.90 | 11.74 | 11.89 | 436,608 | +0.00(+0.00%) |
Aug 19, 2010 | 12.00 | 12.07 | 11.74 | 11.89 | 3,166 | -0.18(-1.47%) |
Aug 18, 2010 | 12.18 | 12.20 | 11.98 | 12.06 | 32,929 | -0.10(-0.80%) |
Aug 17, 2010 | 12.02 | 12.26 | 11.98 | 12.16 | 5,051 | +0.19(+1.63%) |
Aug 16, 2010 | 11.83 | 11.99 | 11.73 | 11.97 | 466,196 | +0.11(+0.92%) |
Aug 13, 2010 | 11.86 | 11.90 | 11.68 | 11.86 | 731,219 | +0.10(+0.88%) |
Aug 12, 2010 | 11.71 | 11.86 | 11.62 | 11.75 | 671,019 | -0.13(-1.11%) |
Aug 11, 2010 | 11.95 | 12.04 | 11.89 | 11.89 | 9,168 | -0.27(-2.21%) |
Aug 10, 2010 | 12.13 | 12.27 | 12.03 | 12.15 | 3,910 | -0.09(-0.70%) |
Aug 09, 2010 | 12.15 | 12.31 | 12.11 | 12.24 | 427,115 | +0.14(+1.18%) |
Aug 06, 2010 | 12.10 | 12.17 | 11.89 | 12.10 | 425,590 | -0.03(-0.24%) |
Aug 05, 2010 | 12.10 | 12.19 | 12.00 | 12.13 | 488,097 | -0.03(-0.28%) |
Aug 04, 2010 | 12.28 | 12.28 | 12.14 | 12.16 | 840,786 | -0.07(-0.61%) |
Aug 03, 2010 | 12.25 | 12.36 | 12.14 | 12.23 | 374,052 | -0.02(-0.14%) |