Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.94 | 11.05 | 10.93 | 11.00 | 468,273 | +0.00(+0.00%) |
Oct 28, 2010 | 11.15 | 11.16 | 10.94 | 11.00 | 178,817 | -0.10(-0.87%) |
Oct 27, 2010 | 11.08 | 11.17 | 10.99 | 11.10 | 1,561,529 | -0.16(-1.46%) |
Oct 25, 2010 | 11.31 | 11.53 | 11.26 | 11.26 | 239,594 | +0.01(+0.09%) |
Oct 22, 2010 | 11.35 | 11.35 | 11.23 | 11.25 | 658,963 | -0.04(-0.34%) |
Oct 21, 2010 | 11.32 | 11.45 | 11.19 | 11.29 | 456,429 | +0.09(+0.82%) |
Oct 20, 2010 | 11.30 | 11.34 | 11.03 | 11.20 | 640,838 | -0.04(-0.39%) |
Oct 19, 2010 | 11.22 | 11.59 | 11.20 | 11.24 | 2,552,441 | -0.05(-0.43%) |
Oct 18, 2010 | 11.28 | 11.32 | 11.21 | 11.29 | 348,527 | +0.01(+0.09%) |
Oct 15, 2010 | 11.49 | 11.57 | 11.27 | 11.28 | 471,478 | -0.15(-1.35%) |
Oct 14, 2010 | 11.56 | 11.59 | 11.34 | 11.44 | 3,274,059 | -0.09(-0.76%) |
Oct 13, 2010 | 11.58 | 11.61 | 11.43 | 11.52 | 148,672 | +0.03(+0.25%) |
Oct 12, 2010 | 11.45 | 11.53 | 11.34 | 11.49 | 336,185 | -0.01(-0.08%) |
Oct 11, 2010 | 11.63 | 11.63 | 11.48 | 11.50 | 165,988 | -0.11(-0.92%) |
Oct 08, 2010 | 11.61 | 11.64 | 11.45 | 11.61 | 166,852 | +0.12(+1.01%) |
Oct 07, 2010 | 11.67 | 11.67 | 11.43 | 11.49 | 114,365 | -0.09(-0.75%) |
Oct 06, 2010 | 11.65 | 11.68 | 11.54 | 11.58 | 159,815 | -0.04(-0.33%) |
Oct 05, 2010 | 11.65 | 11.66 | 11.48 | 11.62 | 212,591 | +0.15(+1.26%) |
Oct 04, 2010 | 11.56 | 11.65 | 11.43 | 11.47 | 215,790 | -0.15(-1.25%) |
Oct 01, 2010 | 11.62 | 11.79 | 11.59 | 11.62 | 398,791 | -0.04(-0.33%) |
Sep 30, 2010 | 11.63 | 11.75 | 11.51 | 11.66 | 375,489 | +0.09(+0.75%) |
Sep 29, 2010 | 11.63 | 11.66 | 11.53 | 11.57 | 540,982 | -0.14(-1.16%) |
Sep 28, 2010 | 11.57 | 11.73 | 11.40 | 11.71 | 389,192 | +0.14(+1.17%) |
Sep 27, 2010 | 11.53 | 11.63 | 11.40 | 11.57 | 447,519 | +0.03(+0.25%) |
Sep 24, 2010 | 11.42 | 11.57 | 11.36 | 11.54 | 256,564 | +0.33(+2.93%) |
Sep 23, 2010 | 11.28 | 11.42 | 11.17 | 11.21 | 670,623 | -0.17(-1.51%) |
Sep 22, 2010 | 11.45 | 11.63 | 11.31 | 11.39 | 653,646 | -0.10(-0.88%) |
Sep 21, 2010 | 11.63 | 11.68 | 11.46 | 11.49 | 871,223 | -0.01(-0.08%) |
Sep 20, 2010 | 11.17 | 11.52 | 11.10 | 11.50 | 3,052,045 | +0.43(+3.84%) |
Sep 17, 2010 | 11.07 | 11.18 | 11.03 | 11.07 | 278,481 | -0.31(-2.72%) |
Sep 15, 2010 | 11.41 | 11.45 | 11.33 | 11.38 | 250,173 | -0.12(-1.01%) |
Sep 14, 2010 | 11.51 | 11.61 | 11.41 | 11.50 | 381,643 | -0.04(-0.33%) |
Sep 13, 2010 | 11.45 | 11.57 | 11.39 | 11.54 | 452,300 | +0.18(+1.62%) |
Sep 10, 2010 | 11.36 | 11.46 | 11.31 | 11.35 | 101,396 | +0.04(+0.34%) |
Sep 09, 2010 | 11.35 | 11.43 | 11.20 | 11.31 | 1,384,744 | +0.11(+0.95%) |
Sep 08, 2010 | 11.20 | 11.36 | 11.17 | 11.21 | 408,742 | +0.04(+0.35%) |
Sep 07, 2010 | 11.40 | 11.42 | 11.17 | 11.17 | 310,556 | -0.24(-2.12%) |
Sep 03, 2010 | 11.38 | 11.55 | 11.28 | 11.41 | 375,559 | +0.15(+1.37%) |
Sep 02, 2010 | 11.02 | 11.26 | 11.00 | 11.26 | 209,048 | +0.25(+2.28%) |
Sep 01, 2010 | 10.82 | 11.05 | 10.78 | 11.00 | 239,482 | +0.39(+3.64%) |
Aug 31, 2010 | 10.60 | 10.80 | 10.51 | 10.62 | 159,840 | +0.01(+0.09%) |
Aug 30, 2010 | 10.86 | 10.86 | 10.60 | 10.61 | 160,355 | -0.26(-2.40%) |
Aug 27, 2010 | 10.87 | 10.89 | 10.54 | 10.87 | 298,431 | +0.17(+1.63%) |
Aug 26, 2010 | 10.78 | 10.84 | 10.61 | 10.69 | 1,525,994 | -0.08(-0.72%) |
Aug 25, 2010 | 10.40 | 10.82 | 10.39 | 10.77 | 665,272 | +0.32(+3.05%) |
Aug 24, 2010 | 10.32 | 10.58 | 10.14 | 10.45 | 589,963 | +0.02(+0.18%) |
Aug 23, 2010 | 10.69 | 10.72 | 10.43 | 10.43 | 477,175 | -0.18(-1.73%) |
Aug 20, 2010 | 10.67 | 10.69 | 10.49 | 10.62 | 270,764 | -0.06(-0.54%) |
Aug 19, 2010 | 10.98 | 10.98 | 10.66 | 10.68 | 156,404 | -0.38(-3.41%) |
Aug 18, 2010 | 10.85 | 11.12 | 10.77 | 11.05 | 291,763 | +0.21(+1.96%) |
Aug 17, 2010 | 10.64 | 10.92 | 10.62 | 10.84 | 519,950 | +0.31(+2.94%) |
Aug 16, 2010 | 10.46 | 10.64 | 10.44 | 10.53 | 457,151 | -0.02(-0.18%) |
Aug 13, 2010 | 10.55 | 10.69 | 10.54 | 10.55 | 506,452 | -0.06(-0.55%) |
Aug 12, 2010 | 10.65 | 10.75 | 10.49 | 10.61 | 314,205 | -0.16(-1.52%) |
Aug 11, 2010 | 10.87 | 10.96 | 10.77 | 10.77 | 467,529 | -0.41(-3.63%) |
Aug 10, 2010 | 11.35 | 11.39 | 11.14 | 11.18 | 261,307 | -0.30(-2.61%) |
Aug 09, 2010 | 11.19 | 11.52 | 11.15 | 11.48 | 182,950 | +0.32(+2.86%) |
Aug 06, 2010 | 11.16 | 11.17 | 10.97 | 11.16 | 168,715 | +0.02(+0.17%) |
Aug 05, 2010 | 11.21 | 11.24 | 11.10 | 11.14 | 129,836 | -0.13(-1.11%) |
Aug 04, 2010 | 11.29 | 11.45 | 11.26 | 11.26 | 319,872 | -0.04(-0.34%) |
Aug 03, 2010 | 11.52 | 11.52 | 11.25 | 11.30 | 345,905 | -0.25(-2.17%) |