Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.11 | 12.39 | 12.10 | 12.25 | 900,113 | +0.08(+0.70%) |
Oct 28, 2010 | 12.14 | 12.34 | 12.14 | 12.16 | 1,554,708 | +0.03(+0.21%) |
Oct 27, 2010 | 11.88 | 12.16 | 11.69 | 12.14 | 1,562,115 | +0.16(+1.31%) |
Oct 25, 2010 | 11.51 | 12.01 | 11.51 | 11.98 | 1,784,216 | +0.63(+5.54%) |
Oct 22, 2010 | 11.22 | 11.38 | 11.18 | 11.35 | 1,392,309 | +0.13(+1.13%) |
Oct 21, 2010 | 11.33 | 11.44 | 11.14 | 11.22 | 1,160,641 | -0.11(-0.97%) |
Oct 20, 2010 | 11.48 | 11.54 | 11.27 | 11.33 | 1,282,117 | -0.10(-0.89%) |
Oct 19, 2010 | 11.43 | 11.53 | 11.28 | 11.44 | 1,722,566 | -0.23(-1.97%) |
Oct 18, 2010 | 11.80 | 11.84 | 11.59 | 11.67 | 640,378 | -0.23(-1.96%) |
Oct 15, 2010 | 12.15 | 12.16 | 11.76 | 11.90 | 1,514,522 | -0.14(-1.16%) |
Oct 14, 2010 | 12.42 | 12.49 | 12.03 | 12.04 | 864,217 | -0.31(-2.54%) |
Oct 13, 2010 | 12.40 | 12.54 | 12.34 | 12.35 | 699,158 | +0.02(+0.14%) |
Oct 12, 2010 | 12.63 | 12.63 | 12.20 | 12.34 | 1,196,405 | -0.29(-2.32%) |
Oct 11, 2010 | 12.54 | 12.66 | 12.45 | 12.63 | 848,052 | +0.08(+0.68%) |
Oct 08, 2010 | 12.54 | 12.70 | 12.19 | 12.54 | 1,113,541 | +0.24(+1.93%) |
Oct 07, 2010 | 12.03 | 12.32 | 12.03 | 12.31 | 629,971 | +0.26(+2.19%) |
Oct 06, 2010 | 12.13 | 12.14 | 11.98 | 12.04 | 927,969 | -0.04(-0.32%) |
Oct 05, 2010 | 11.96 | 12.16 | 11.94 | 12.08 | 665,191 | +0.21(+1.79%) |
Oct 04, 2010 | 11.83 | 11.98 | 11.77 | 11.87 | 530,318 | -0.03(-0.29%) |
Oct 01, 2010 | 11.90 | 12.12 | 11.81 | 11.90 | 760,630 | -0.02(-0.18%) |
Sep 30, 2010 | 11.89 | 12.00 | 11.76 | 11.92 | 756,116 | +0.14(+1.22%) |
Sep 29, 2010 | 11.98 | 12.03 | 11.70 | 11.78 | 487,925 | -0.23(-1.87%) |
Sep 28, 2010 | 11.83 | 12.12 | 11.82 | 12.01 | 1,371,442 | +0.23(+1.95%) |
Sep 27, 2010 | 11.61 | 11.98 | 11.58 | 11.78 | 1,157,913 | +0.19(+1.65%) |
Sep 24, 2010 | 11.46 | 11.63 | 11.40 | 11.58 | 1,062,038 | +0.26(+2.29%) |
Sep 23, 2010 | 11.51 | 11.54 | 11.26 | 11.33 | 1,991,228 | -0.26(-2.27%) |
Sep 22, 2010 | 11.92 | 12.03 | 11.50 | 11.59 | 1,748,843 | -0.35(-2.95%) |
Sep 21, 2010 | 12.31 | 12.33 | 11.82 | 11.94 | 1,490,673 | -0.40(-3.23%) |
Sep 20, 2010 | 12.30 | 12.43 | 12.21 | 12.34 | 623,434 | +0.06(+0.52%) |
Sep 17, 2010 | 12.28 | 12.51 | 12.26 | 12.28 | 886,464 | -0.22(-1.77%) |
Sep 15, 2010 | 12.28 | 12.69 | 12.25 | 12.50 | 433,761 | +0.16(+1.31%) |
Sep 14, 2010 | 12.20 | 12.57 | 12.13 | 12.34 | 770,625 | +0.17(+1.36%) |
Sep 13, 2010 | 12.23 | 12.28 | 12.06 | 12.17 | 578,268 | +0.06(+0.53%) |
Sep 10, 2010 | 12.06 | 12.26 | 12.04 | 12.11 | 398,102 | +0.06(+0.49%) |
Sep 09, 2010 | 12.27 | 12.29 | 12.00 | 12.05 | 661,639 | -0.06(-0.49%) |
Sep 08, 2010 | 12.12 | 12.20 | 12.07 | 12.11 | 539,227 | +0.08(+0.64%) |
Sep 07, 2010 | 12.20 | 12.23 | 12.02 | 12.03 | 373,876 | -0.21(-1.70%) |
Sep 03, 2010 | 12.34 | 12.57 | 12.05 | 12.24 | 588,973 | +0.18(+1.48%) |
Sep 02, 2010 | 11.75 | 12.10 | 11.74 | 12.06 | 551 | +0.37(+3.16%) |
Sep 01, 2010 | 11.82 | 11.95 | 11.44 | 11.69 | 1,684,688 | +0.04(+0.31%) |
Aug 31, 2010 | 11.65 | 11.87 | 11.59 | 11.65 | 8,716 | -0.07(-0.60%) |
Aug 30, 2010 | 11.91 | 12.17 | 11.70 | 11.72 | 502,594 | -0.27(-2.26%) |
Aug 27, 2010 | 12.00 | 12.01 | 11.66 | 12.00 | 606,452 | +0.24(+2.06%) |
Aug 26, 2010 | 11.79 | 11.91 | 11.69 | 11.75 | 846,236 | +0.03(+0.22%) |
Aug 25, 2010 | 11.53 | 11.79 | 11.32 | 11.73 | 662,166 | +0.06(+0.51%) |
Aug 24, 2010 | 11.83 | 11.85 | 11.52 | 11.67 | 863,189 | -0.35(-2.90%) |
Aug 23, 2010 | 12.24 | 12.27 | 12.01 | 12.02 | 488,721 | -0.19(-1.53%) |
Aug 20, 2010 | 12.15 | 12.21 | 12.00 | 12.20 | 507,786 | -0.03(-0.24%) |
Aug 19, 2010 | 12.60 | 12.60 | 12.17 | 12.23 | 729,801 | -0.39(-3.06%) |
Aug 18, 2010 | 12.68 | 12.71 | 12.58 | 12.62 | 484,236 | -0.05(-0.40%) |
Aug 17, 2010 | 12.74 | 12.86 | 12.60 | 12.67 | 745,600 | +0.15(+1.19%) |
Aug 16, 2010 | 12.45 | 12.68 | 12.31 | 12.52 | 648,793 | -0.03(-0.27%) |
Aug 13, 2010 | 12.56 | 12.68 | 12.32 | 12.56 | 1,607,082 | +0.18(+1.47%) |
Aug 12, 2010 | 12.20 | 12.44 | 11.97 | 12.37 | 2,949,786 | -0.44(-3.44%) |
Aug 11, 2010 | 13.22 | 13.33 | 12.68 | 12.82 | 1,262,503 | -0.77(-5.66%) |
Aug 10, 2010 | 13.27 | 13.63 | 13.16 | 13.58 | 1,401,171 | +0.26(+1.94%) |
Aug 09, 2010 | 13.20 | 13.40 | 13.12 | 13.33 | 558,139 | +0.14(+1.03%) |
Aug 06, 2010 | 13.19 | 13.19 | 12.91 | 13.19 | 505,663 | -0.06(-0.42%) |
Aug 05, 2010 | 13.22 | 13.37 | 13.13 | 13.24 | 419,827 | -0.00(-0.03%) |
Aug 04, 2010 | 13.30 | 13.34 | 13.15 | 13.25 | 987,766 | +0.06(+0.45%) |
Aug 03, 2010 | 13.38 | 13.47 | 13.15 | 13.19 | 651,950 | -0.07(-0.54%) |