Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.18 | 12.27 | 12.13 | 12.15 | 799,998 | -0.03(-0.27%) |
Oct 28, 2010 | 12.23 | 12.32 | 12.05 | 12.19 | 729,428 | +0.00(+0.00%) |
Oct 27, 2010 | 12.36 | 12.36 | 11.87 | 12.19 | 2,530,175 | -0.34(-2.75%) |
Oct 25, 2010 | 12.59 | 12.69 | 12.52 | 12.53 | 584,071 | +0.02(+0.13%) |
Oct 22, 2010 | 12.32 | 12.55 | 12.32 | 12.51 | 1,658,703 | +0.19(+1.53%) |
Oct 21, 2010 | 12.72 | 12.75 | 12.20 | 12.32 | 2,867,272 | -0.44(-3.46%) |
Oct 20, 2010 | 12.78 | 12.86 | 12.59 | 12.77 | 1,857,436 | +0.03(+0.26%) |
Oct 19, 2010 | 12.32 | 12.81 | 11.98 | 12.73 | 5,694,841 | +0.75(+6.29%) |
Oct 18, 2010 | 12.01 | 12.14 | 11.94 | 11.98 | 939,682 | +0.01(+0.07%) |
Oct 15, 2010 | 11.97 | 12.10 | 11.83 | 11.97 | 763,956 | +0.05(+0.41%) |
Oct 14, 2010 | 11.87 | 11.96 | 11.72 | 11.92 | 745,039 | +0.01(+0.07%) |
Oct 13, 2010 | 11.91 | 12.10 | 11.82 | 11.91 | 683,492 | +0.06(+0.48%) |
Oct 12, 2010 | 11.88 | 11.88 | 11.63 | 11.86 | 848,404 | -0.02(-0.21%) |
Oct 11, 2010 | 11.64 | 11.95 | 11.60 | 11.88 | 1,108,326 | +0.27(+2.33%) |
Oct 08, 2010 | 11.61 | 11.64 | 11.37 | 11.61 | 1,174,310 | +0.20(+1.72%) |
Oct 07, 2010 | 10.99 | 11.44 | 10.89 | 11.42 | 1,495 | +0.53(+4.89%) |
Oct 06, 2010 | 10.83 | 10.96 | 10.74 | 10.88 | 654,397 | +0.03(+0.30%) |
Oct 05, 2010 | 10.84 | 10.90 | 10.72 | 10.85 | 15,179 | +0.13(+1.22%) |
Oct 04, 2010 | 10.78 | 10.84 | 10.65 | 10.72 | 636,879 | -0.05(-0.46%) |
Oct 01, 2010 | 10.77 | 10.92 | 10.69 | 10.77 | 770,582 | -0.07(-0.60%) |
Sep 30, 2010 | 10.91 | 10.93 | 10.73 | 10.83 | 5,854 | -0.01(-0.08%) |
Sep 29, 2010 | 10.85 | 10.92 | 10.74 | 10.84 | 2,768 | -0.01(-0.08%) |
Sep 28, 2010 | 10.79 | 10.86 | 10.65 | 10.85 | 9,470 | +0.05(+0.47%) |
Sep 27, 2010 | 10.90 | 10.96 | 10.74 | 10.80 | 929,511 | -0.13(-1.21%) |
Sep 24, 2010 | 10.97 | 11.06 | 10.88 | 10.93 | 831,369 | +0.12(+1.14%) |
Sep 23, 2010 | 10.81 | 11.10 | 10.69 | 10.81 | 60,667 | -0.43(-3.79%) |
Sep 22, 2010 | 11.39 | 11.42 | 11.06 | 11.23 | 922,770 | -0.15(-1.30%) |
Sep 21, 2010 | 11.57 | 11.63 | 11.31 | 11.38 | 847 | -0.19(-1.63%) |
Sep 20, 2010 | 11.44 | 11.61 | 11.41 | 11.57 | 574,540 | +0.13(+1.15%) |
Sep 17, 2010 | 11.44 | 11.51 | 11.30 | 11.44 | 646,600 | -0.04(-0.36%) |
Sep 15, 2010 | 11.45 | 11.54 | 11.37 | 11.48 | 345,959 | +0.01(+0.07%) |
Sep 14, 2010 | 11.46 | 11.64 | 11.40 | 11.47 | 5,123 | +0.02(+0.21%) |
Sep 13, 2010 | 11.50 | 11.51 | 11.37 | 11.45 | 587,373 | +0.10(+0.87%) |
Sep 10, 2010 | 11.55 | 11.64 | 11.26 | 11.35 | 544,381 | -0.17(-1.49%) |
Sep 09, 2010 | 11.44 | 11.55 | 11.32 | 11.52 | 4,232 | +0.22(+1.96%) |
Sep 08, 2010 | 11.03 | 11.31 | 11.03 | 11.30 | 9,308 | +0.34(+3.06%) |
Sep 07, 2010 | 11.28 | 11.31 | 10.90 | 10.96 | 4,899 | -0.36(-3.18%) |
Sep 03, 2010 | 11.25 | 11.35 | 11.15 | 11.33 | 523,125 | +0.24(+2.14%) |
Sep 02, 2010 | 10.82 | 11.14 | 10.75 | 11.09 | 10,647 | +0.29(+2.73%) |
Sep 01, 2010 | 10.58 | 10.81 | 10.56 | 10.79 | 517,802 | +0.33(+3.13%) |
Aug 31, 2010 | 10.46 | 10.58 | 10.31 | 10.47 | 9,787 | +0.00(+0.00%) |
Aug 30, 2010 | 10.51 | 10.74 | 10.47 | 10.47 | 881,706 | -0.07(-0.62%) |
Aug 27, 2010 | 10.53 | 10.58 | 10.20 | 10.53 | 614,853 | +0.21(+2.06%) |
Aug 26, 2010 | 10.52 | 10.66 | 10.29 | 10.32 | 3,962 | -0.27(-2.55%) |
Aug 25, 2010 | 10.43 | 10.60 | 10.30 | 10.59 | 2,006 | +0.05(+0.47%) |
Aug 24, 2010 | 10.59 | 10.66 | 10.20 | 10.54 | 5,285 | -0.23(-2.13%) |
Aug 23, 2010 | 10.78 | 10.87 | 10.69 | 10.77 | 574,822 | +0.06(+0.53%) |
Aug 20, 2010 | 10.69 | 10.74 | 10.56 | 10.71 | 552,382 | -0.02(-0.23%) |
Aug 19, 2010 | 10.84 | 10.91 | 10.62 | 10.74 | 1,895 | -0.16(-1.43%) |
Aug 18, 2010 | 10.84 | 11.04 | 10.77 | 10.89 | 17,827 | +0.00(+0.00%) |
Aug 17, 2010 | 10.93 | 11.06 | 10.82 | 10.89 | 5,599 | +0.02(+0.23%) |
Aug 16, 2010 | 10.69 | 10.90 | 10.61 | 10.87 | 960,644 | +0.08(+0.76%) |
Aug 13, 2010 | 10.78 | 10.79 | 10.65 | 10.78 | 944,002 | +0.12(+1.15%) |
Aug 12, 2010 | 10.38 | 10.69 | 10.26 | 10.66 | 1,020,866 | +0.11(+1.09%) |
Aug 11, 2010 | 10.57 | 10.65 | 10.48 | 10.55 | 1,172,457 | -0.31(-2.87%) |
Aug 10, 2010 | 10.92 | 10.97 | 10.70 | 10.86 | 2,916 | -0.15(-1.34%) |
Aug 09, 2010 | 10.74 | 11.01 | 10.73 | 11.01 | 814,988 | +0.36(+3.38%) |
Aug 06, 2010 | 10.65 | 10.66 | 10.23 | 10.65 | 1,350,860 | +0.14(+1.32%) |
Aug 05, 2010 | 10.43 | 10.54 | 10.35 | 10.51 | 742,928 | +0.01(+0.08%) |
Aug 04, 2010 | 10.23 | 10.51 | 10.23 | 10.50 | 4,634 | +0.28(+2.72%) |
Aug 03, 2010 | 10.36 | 10.42 | 10.11 | 10.22 | 3,331 | -0.16(-1.50%) |