Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.78 | 10.88 | 10.76 | 10.81 | 1,008,332 | +0.00(+0.00%) |
Oct 28, 2010 | 10.67 | 10.83 | 10.59 | 10.81 | 779,002 | +0.22(+2.10%) |
Oct 27, 2010 | 10.43 | 10.61 | 10.43 | 10.59 | 855,393 | +0.08(+0.75%) |
Oct 25, 2010 | 10.70 | 10.70 | 10.47 | 10.51 | 759,318 | -0.11(-1.01%) |
Oct 22, 2010 | 10.70 | 10.72 | 10.53 | 10.62 | 673,856 | -0.12(-1.14%) |
Oct 21, 2010 | 11.23 | 11.24 | 10.70 | 10.74 | 923,902 | -0.47(-4.17%) |
Oct 20, 2010 | 10.99 | 11.22 | 10.93 | 11.21 | 971,422 | +0.22(+1.96%) |
Oct 19, 2010 | 10.92 | 11.22 | 10.92 | 10.99 | 824,124 | -0.07(-0.65%) |
Oct 18, 2010 | 10.93 | 11.08 | 10.92 | 11.06 | 1,044,604 | +0.19(+1.72%) |
Oct 15, 2010 | 11.05 | 11.13 | 10.84 | 10.88 | 743,050 | -0.05(-0.46%) |
Oct 14, 2010 | 10.95 | 11.05 | 10.85 | 10.93 | 748,208 | -0.05(-0.47%) |
Oct 13, 2010 | 11.06 | 11.11 | 10.95 | 10.98 | 563,396 | -0.04(-0.37%) |
Oct 12, 2010 | 10.95 | 11.06 | 10.89 | 11.02 | 411,623 | +0.06(+0.59%) |
Oct 11, 2010 | 10.96 | 10.97 | 10.90 | 10.95 | 474,364 | -0.01(-0.13%) |
Oct 08, 2010 | 10.90 | 11.00 | 10.81 | 10.97 | 356,151 | +0.07(+0.66%) |
Oct 07, 2010 | 10.98 | 10.99 | 10.84 | 10.90 | 1,146,764 | -0.04(-0.33%) |
Oct 06, 2010 | 10.90 | 10.95 | 10.84 | 10.93 | 568,026 | +0.04(+0.33%) |
Oct 05, 2010 | 10.76 | 10.93 | 10.61 | 10.90 | 750,269 | +0.26(+2.42%) |
Oct 04, 2010 | 10.80 | 10.95 | 10.62 | 10.64 | 487,690 | -0.21(-1.98%) |
Oct 01, 2010 | 11.00 | 11.02 | 10.78 | 10.85 | 581,030 | -0.09(-0.79%) |
Sep 30, 2010 | 10.88 | 11.06 | 10.88 | 10.94 | 1,098,559 | +0.09(+0.86%) |
Sep 29, 2010 | 10.76 | 10.93 | 10.68 | 10.85 | 686,845 | +0.06(+0.53%) |
Sep 28, 2010 | 10.73 | 10.83 | 10.56 | 10.79 | 567,805 | +0.13(+1.21%) |
Sep 27, 2010 | 10.78 | 10.78 | 10.57 | 10.66 | 768,826 | -0.17(-1.59%) |
Sep 24, 2010 | 10.75 | 10.84 | 10.65 | 10.83 | 513,460 | +0.23(+2.16%) |
Sep 23, 2010 | 10.50 | 10.83 | 10.46 | 10.60 | 752,399 | +0.04(+0.41%) |
Sep 22, 2010 | 10.75 | 10.77 | 10.45 | 10.56 | 663,211 | -0.21(-1.93%) |
Sep 21, 2010 | 10.88 | 10.88 | 10.66 | 10.77 | 833,343 | -0.09(-0.79%) |
Sep 20, 2010 | 10.49 | 10.85 | 10.42 | 10.85 | 894,480 | +0.41(+3.91%) |
Sep 17, 2010 | 10.65 | 10.66 | 10.40 | 10.45 | 773,016 | -0.34(-3.12%) |
Sep 15, 2010 | 10.73 | 10.88 | 10.67 | 10.78 | 451,216 | -0.01(-0.07%) |
Sep 14, 2010 | 10.90 | 10.98 | 10.77 | 10.79 | 636,441 | -0.16(-1.44%) |
Sep 13, 2010 | 10.88 | 10.98 | 10.79 | 10.95 | 512,808 | +0.20(+1.87%) |
Sep 10, 2010 | 10.76 | 10.82 | 10.65 | 10.75 | 822,703 | +0.03(+0.27%) |
Sep 09, 2010 | 10.81 | 10.94 | 10.61 | 10.72 | 645,115 | +0.04(+0.40%) |
Sep 08, 2010 | 10.62 | 10.75 | 10.62 | 10.68 | 727,028 | +0.10(+0.95%) |
Sep 07, 2010 | 10.64 | 10.68 | 10.48 | 10.58 | 908,360 | -0.14(-1.27%) |
Sep 03, 2010 | 10.48 | 10.72 | 10.45 | 10.71 | 933,272 | +0.32(+3.10%) |
Sep 02, 2010 | 10.52 | 10.52 | 10.30 | 10.39 | 506,309 | -0.14(-1.36%) |
Sep 01, 2010 | 10.37 | 10.54 | 10.28 | 10.53 | 1,206,816 | +0.31(+3.01%) |
Aug 31, 2010 | 10.02 | 10.24 | 10.00 | 10.22 | 860,397 | +0.16(+1.64%) |
Aug 30, 2010 | 10.32 | 10.40 | 10.05 | 10.06 | 964,288 | -0.27(-2.63%) |
Aug 27, 2010 | 10.22 | 10.33 | 10.08 | 10.33 | 610,626 | +0.18(+1.76%) |
Aug 26, 2010 | 10.34 | 10.35 | 10.15 | 10.15 | 598,480 | -0.11(-1.05%) |
Aug 25, 2010 | 10.22 | 10.29 | 10.14 | 10.26 | 768,043 | -0.04(-0.35%) |
Aug 24, 2010 | 10.47 | 10.47 | 10.28 | 10.30 | 803,847 | -0.28(-2.64%) |
Aug 23, 2010 | 10.74 | 10.76 | 10.52 | 10.58 | 675,555 | -0.15(-1.40%) |
Aug 20, 2010 | 10.68 | 10.80 | 10.59 | 10.73 | 811,936 | -0.01(-0.13%) |
Aug 19, 2010 | 10.75 | 10.87 | 10.68 | 10.74 | 751,827 | -0.07(-0.66%) |
Aug 18, 2010 | 10.91 | 10.98 | 10.78 | 10.81 | 850,286 | -0.14(-1.31%) |
Aug 17, 2010 | 11.00 | 11.12 | 10.90 | 10.95 | 563,192 | +0.03(+0.26%) |
Aug 16, 2010 | 10.86 | 10.95 | 10.85 | 10.93 | 808,164 | +0.02(+0.16%) |
Aug 13, 2010 | 10.92 | 11.03 | 10.88 | 10.91 | 1,049,283 | -0.01(-0.10%) |
Aug 12, 2010 | 10.78 | 11.14 | 10.76 | 10.92 | 1,145,833 | -0.07(-0.65%) |
Aug 11, 2010 | 11.36 | 11.41 | 10.98 | 10.99 | 1,210,518 | -0.58(-5.01%) |
Aug 10, 2010 | 11.58 | 11.71 | 11.53 | 11.57 | 779,304 | -0.08(-0.68%) |
Aug 09, 2010 | 11.43 | 11.68 | 11.37 | 11.65 | 956,892 | +0.25(+2.20%) |
Aug 06, 2010 | 11.99 | 12.08 | 11.14 | 11.40 | 2,874,862 | -0.69(-5.69%) |
Aug 05, 2010 | 12.27 | 12.35 | 12.06 | 12.09 | 980,781 | -0.29(-2.37%) |
Aug 04, 2010 | 12.37 | 12.51 | 12.27 | 12.38 | 510,852 | +0.09(+0.70%) |
Aug 03, 2010 | 12.38 | 12.49 | 12.29 | 12.29 | 720,938 | -0.15(-1.21%) |