Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.72 | 13.13 | 12.59 | 13.10 | 6,099,820 | +0.36(+2.82%) |
Oct 28, 2010 | 12.40 | 12.85 | 12.24 | 12.75 | 5,518,910 | +0.52(+4.26%) |
Oct 27, 2010 | 12.12 | 12.24 | 11.93 | 12.22 | 2,997,936 | -0.12(-0.97%) |
Oct 25, 2010 | 12.22 | 12.46 | 12.14 | 12.34 | 4,122,228 | +0.23(+1.90%) |
Oct 22, 2010 | 12.15 | 12.19 | 12.04 | 12.11 | 3,262,115 | -0.02(-0.14%) |
Oct 21, 2010 | 12.35 | 12.38 | 11.96 | 12.13 | 4,854,962 | -0.09(-0.77%) |
Oct 20, 2010 | 12.07 | 12.42 | 12.07 | 12.22 | 4,719,027 | +0.19(+1.56%) |
Oct 19, 2010 | 12.44 | 12.46 | 11.88 | 12.04 | 6,012,974 | -0.64(-5.05%) |
Oct 18, 2010 | 12.60 | 12.75 | 12.57 | 12.68 | 2,203,759 | +0.08(+0.61%) |
Oct 15, 2010 | 12.76 | 12.85 | 12.41 | 12.60 | 3,474,459 | +0.03(+0.20%) |
Oct 14, 2010 | 12.75 | 12.79 | 12.52 | 12.57 | 3,398,032 | -0.26(-2.00%) |
Oct 13, 2010 | 12.63 | 12.87 | 12.50 | 12.83 | 5,843,368 | +0.28(+2.25%) |
Oct 12, 2010 | 12.38 | 12.61 | 12.22 | 12.55 | 5,062,384 | +0.10(+0.82%) |
Oct 11, 2010 | 12.62 | 12.69 | 12.37 | 12.45 | 3,206,899 | -0.12(-0.95%) |
Oct 08, 2010 | 12.57 | 12.63 | 12.39 | 12.57 | 4,338,318 | +0.14(+1.10%) |
Oct 07, 2010 | 12.69 | 12.77 | 12.32 | 12.43 | 6,151,687 | -0.17(-1.36%) |
Oct 06, 2010 | 12.86 | 12.86 | 12.48 | 12.60 | 4,993,157 | -0.33(-2.58%) |
Oct 05, 2010 | 12.59 | 12.94 | 12.52 | 12.93 | 6,009,944 | +0.50(+4.05%) |
Oct 04, 2010 | 12.16 | 12.43 | 12.16 | 12.43 | 5,353,285 | +0.21(+1.75%) |
Oct 01, 2010 | 12.22 | 12.52 | 12.17 | 12.22 | 5,861,708 | -0.10(-0.79%) |
Sep 30, 2010 | 12.31 | 12.59 | 12.15 | 12.31 | 21,023 | +0.06(+0.51%) |
Sep 29, 2010 | 11.93 | 12.52 | 11.91 | 12.25 | 11,368,232 | +0.50(+4.22%) |
Sep 28, 2010 | 11.29 | 11.82 | 11.25 | 11.75 | 468 | -0.11(-0.94%) |
Sep 27, 2010 | 11.93 | 11.99 | 11.66 | 11.87 | 11,142,289 | +0.27(+2.36%) |
Sep 24, 2010 | 11.01 | 11.62 | 10.98 | 11.59 | 6,223,646 | +0.76(+7.02%) |
Sep 23, 2010 | 10.83 | 11.04 | 10.68 | 10.83 | 649 | -0.02(-0.16%) |
Sep 22, 2010 | 10.99 | 10.99 | 10.74 | 10.85 | 4,766,007 | -0.23(-2.08%) |
Sep 21, 2010 | 11.29 | 11.31 | 10.94 | 11.08 | 4,825,690 | -0.13(-1.14%) |
Sep 20, 2010 | 10.94 | 11.27 | 10.82 | 11.21 | 3,578,456 | +0.28(+2.58%) |
Sep 17, 2010 | 10.93 | 10.97 | 10.69 | 10.93 | 7,958,898 | +0.15(+1.43%) |
Sep 15, 2010 | 10.54 | 10.80 | 10.47 | 10.77 | 3,646,162 | +0.09(+0.88%) |
Sep 14, 2010 | 10.76 | 10.76 | 10.48 | 10.68 | 6,292,864 | -0.09(-0.87%) |
Sep 13, 2010 | 10.59 | 10.84 | 10.59 | 10.77 | 6,094,540 | +0.33(+3.19%) |
Sep 10, 2010 | 10.39 | 10.62 | 10.35 | 10.44 | 4,785,497 | +0.05(+0.49%) |
Sep 09, 2010 | 10.29 | 10.53 | 10.23 | 10.39 | 5,406,041 | +0.26(+2.53%) |
Sep 08, 2010 | 9.987 | 10.17 | 9.918 | 10.13 | 8,460,483 | +0.31(+3.13%) |
Sep 07, 2010 | 9.910 | 10.02 | 9.611 | 9.824 | 224 | -0.20(-1.96%) |
Sep 03, 2010 | 9.816 | 10.09 | 9.799 | 10.02 | 4,580,488 | +0.28(+2.89%) |
Sep 02, 2010 | 9.448 | 9.781 | 9.312 | 9.739 | 489 | +0.40(+4.30%) |
Sep 01, 2010 | 8.910 | 9.397 | 8.876 | 9.337 | 5,533,951 | +0.56(+6.43%) |
Aug 31, 2010 | 8.739 | 9.081 | 8.688 | 8.773 | 21,377 | -0.31(-3.39%) |
Aug 30, 2010 | 9.295 | 9.380 | 9.072 | 9.081 | 1,685,490 | -0.16(-1.76%) |
Aug 27, 2010 | 9.243 | 9.354 | 8.970 | 9.243 | 5,338,230 | -0.07(-0.73%) |
Aug 26, 2010 | 9.312 | 9.448 | 9.141 | 9.312 | 4,672,534 | +0.08(+0.83%) |
Aug 25, 2010 | 9.013 | 9.320 | 8.842 | 9.235 | 4,599,022 | +0.03(+0.28%) |
Aug 24, 2010 | 9.354 | 9.371 | 9.124 | 9.209 | 397 | -0.29(-3.06%) |
Aug 23, 2010 | 9.636 | 9.773 | 9.491 | 9.500 | 2,759,372 | -0.04(-0.45%) |
Aug 20, 2010 | 9.867 | 9.867 | 9.504 | 9.542 | 4,610,729 | -0.33(-3.37%) |
Aug 19, 2010 | 10.19 | 10.30 | 9.841 | 9.875 | 427 | -0.41(-3.99%) |
Aug 18, 2010 | 10.11 | 10.39 | 9.961 | 10.29 | 5,273,750 | +0.24(+2.38%) |
Aug 17, 2010 | 9.918 | 10.15 | 9.799 | 10.05 | 351 | +0.26(+2.62%) |
Aug 16, 2010 | 9.824 | 10.04 | 9.662 | 9.790 | 3,532,244 | -0.08(-0.78%) |
Aug 13, 2010 | 9.867 | 10.19 | 9.867 | 9.867 | 2,964,751 | -0.14(-1.37%) |
Aug 12, 2010 | 10.22 | 10.25 | 9.935 | 10.00 | 6,884,170 | -0.51(-4.87%) |
Aug 11, 2010 | 10.73 | 10.86 | 10.41 | 10.52 | 5,161,461 | -0.87(-7.61%) |
Aug 10, 2010 | 11.38 | 11.46 | 10.79 | 11.38 | 117 | -0.20(-1.69%) |
Aug 09, 2010 | 11.41 | 11.64 | 11.27 | 11.58 | 5,274,526 | +0.29(+2.56%) |
Aug 06, 2010 | 11.29 | 11.88 | 11.19 | 11.29 | 12,028,639 | -0.80(-6.61%) |
Aug 05, 2010 | 12.51 | 12.58 | 11.99 | 12.09 | 6,385,076 | -0.57(-4.50%) |
Aug 04, 2010 | 12.49 | 12.68 | 12.36 | 12.66 | 117 | +0.20(+1.57%) |
Aug 03, 2010 | 12.74 | 12.74 | 12.39 | 12.46 | 3,177,558 | -0.23(-1.81%) |