Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.56 | 11.64 | 11.40 | 11.58 | 172,431 | -0.07(-0.60%) |
Oct 28, 2010 | 11.85 | 11.90 | 11.46 | 11.65 | 161,413 | -0.07(-0.60%) |
Oct 27, 2010 | 11.60 | 11.79 | 11.45 | 11.72 | 158,335 | -0.05(-0.42%) |
Oct 25, 2010 | 11.90 | 11.95 | 11.68 | 11.77 | 136,746 | +0.00(+0.00%) |
Oct 22, 2010 | 11.87 | 11.87 | 11.57 | 11.77 | 175,698 | -0.07(-0.59%) |
Oct 21, 2010 | 11.87 | 12.04 | 11.63 | 11.84 | 225,954 | +0.07(+0.59%) |
Oct 20, 2010 | 11.42 | 12.05 | 11.36 | 11.77 | 608,686 | +0.42(+3.70%) |
Oct 19, 2010 | 11.35 | 11.63 | 11.28 | 11.35 | 257,173 | -0.20(-1.73%) |
Oct 18, 2010 | 11.53 | 11.62 | 11.27 | 11.55 | 489,832 | -0.01(-0.09%) |
Oct 15, 2010 | 11.75 | 11.77 | 11.25 | 11.56 | 430,876 | -0.17(-1.45%) |
Oct 14, 2010 | 11.71 | 11.84 | 11.60 | 11.73 | 169,389 | +0.03(+0.26%) |
Oct 13, 2010 | 11.58 | 11.78 | 11.41 | 11.70 | 248,407 | +0.22(+1.92%) |
Oct 12, 2010 | 11.34 | 11.53 | 11.23 | 11.48 | 107,359 | +0.07(+0.61%) |
Oct 11, 2010 | 11.23 | 11.51 | 11.18 | 11.41 | 73,869 | +0.12(+1.06%) |
Oct 08, 2010 | 11.29 | 11.42 | 11.15 | 11.29 | 145,426 | -0.06(-0.53%) |
Oct 07, 2010 | 11.45 | 11.53 | 11.33 | 11.35 | 751 | -0.01(-0.09%) |
Oct 06, 2010 | 11.33 | 11.41 | 11.26 | 11.36 | 170,250 | -0.02(-0.18%) |
Oct 05, 2010 | 10.98 | 11.42 | 10.92 | 11.38 | 222,132 | +0.56(+5.18%) |
Oct 04, 2010 | 10.81 | 10.93 | 10.65 | 10.82 | 82,773 | -0.06(-0.55%) |
Oct 01, 2010 | 10.88 | 10.91 | 10.70 | 10.88 | 150,477 | +0.17(+1.62%) |
Sep 30, 2010 | 10.71 | 10.91 | 10.49 | 10.71 | 1,006,974 | -0.06(-0.59%) |
Sep 29, 2010 | 10.88 | 10.94 | 10.71 | 10.77 | 189,842 | -0.18(-1.64%) |
Sep 28, 2010 | 10.95 | 11.05 | 10.70 | 10.95 | 7,636 | +0.00(+0.00%) |
Sep 27, 2010 | 11.29 | 11.29 | 10.93 | 10.95 | 146,741 | -0.36(-3.18%) |
Sep 24, 2010 | 11.03 | 11.49 | 11.00 | 11.31 | 208,673 | +0.44(+4.05%) |
Sep 23, 2010 | 11.01 | 11.06 | 10.72 | 10.87 | 1,466 | -0.30(-2.69%) |
Sep 22, 2010 | 11.37 | 11.49 | 11.13 | 11.17 | 104,809 | -0.23(-2.02%) |
Sep 21, 2010 | 11.81 | 11.85 | 11.36 | 11.40 | 102,830 | -0.39(-3.31%) |
Sep 20, 2010 | 11.38 | 11.99 | 11.38 | 11.79 | 334,228 | +0.50(+4.43%) |
Sep 17, 2010 | 11.29 | 11.35 | 11.02 | 11.29 | 161,917 | -0.24(-2.08%) |
Sep 15, 2010 | 11.37 | 11.77 | 11.26 | 11.53 | 213,015 | +0.07(+0.61%) |
Sep 14, 2010 | 11.50 | 11.58 | 11.37 | 11.46 | 278,572 | -0.05(-0.43%) |
Sep 13, 2010 | 11.36 | 11.62 | 11.23 | 11.51 | 203,410 | +0.29(+2.58%) |
Sep 10, 2010 | 11.21 | 11.31 | 11.14 | 11.22 | 194,279 | +0.03(+0.27%) |
Sep 09, 2010 | 11.46 | 11.46 | 11.09 | 11.19 | 157,493 | -0.05(-0.44%) |
Sep 08, 2010 | 11.20 | 11.42 | 11.16 | 11.24 | 100 | +0.06(+0.54%) |
Sep 07, 2010 | 11.28 | 11.35 | 11.15 | 11.18 | 1,195 | -0.13(-1.15%) |
Sep 03, 2010 | 11.18 | 11.32 | 11.08 | 11.31 | 172,777 | +0.34(+3.10%) |
Sep 02, 2010 | 10.68 | 11.05 | 10.55 | 10.97 | 1,201 | +0.37(+3.49%) |
Sep 01, 2010 | 10.60 | 10.75 | 10.48 | 10.60 | 545,479 | +0.15(+1.44%) |
Aug 31, 2010 | 10.44 | 10.47 | 10.22 | 10.45 | 4,000 | +0.09(+0.87%) |
Aug 30, 2010 | 10.37 | 10.48 | 10.32 | 10.36 | 547,613 | -0.04(-0.38%) |
Aug 27, 2010 | 10.40 | 10.50 | 10.10 | 10.40 | 256,480 | +0.15(+1.46%) |
Aug 26, 2010 | 10.43 | 10.54 | 10.24 | 10.25 | 837 | -0.16(-1.54%) |
Aug 25, 2010 | 10.22 | 10.57 | 10.22 | 10.41 | 829 | +0.12(+1.17%) |
Aug 24, 2010 | 10.15 | 10.42 | 10.01 | 10.29 | 3,367 | -0.04(-0.39%) |
Aug 23, 2010 | 10.32 | 10.50 | 10.12 | 10.33 | 231,896 | +0.10(+0.98%) |
Aug 20, 2010 | 10.31 | 10.51 | 10.21 | 10.23 | 172,977 | -0.10(-0.97%) |
Aug 19, 2010 | 10.68 | 10.75 | 10.28 | 10.33 | 2,894 | -0.42(-3.91%) |
Aug 18, 2010 | 10.92 | 10.99 | 10.61 | 10.75 | 12,851 | -0.17(-1.56%) |
Aug 17, 2010 | 10.72 | 11.07 | 10.65 | 10.92 | 1,998 | +0.30(+2.82%) |
Aug 16, 2010 | 10.55 | 10.80 | 10.39 | 10.62 | 156,938 | -0.02(-0.19%) |
Aug 13, 2010 | 10.64 | 10.86 | 10.62 | 10.64 | 129,845 | -0.17(-1.57%) |
Aug 12, 2010 | 10.78 | 11.05 | 10.75 | 10.81 | 102,624 | -0.16(-1.46%) |
Aug 11, 2010 | 11.04 | 11.33 | 10.91 | 10.97 | 162,882 | -0.47(-4.11%) |
Aug 10, 2010 | 11.45 | 11.58 | 11.38 | 11.44 | 224,883 | -0.16(-1.38%) |
Aug 09, 2010 | 11.66 | 11.68 | 11.52 | 11.60 | 166,350 | +0.05(+0.43%) |
Aug 06, 2010 | 11.55 | 11.83 | 11.40 | 11.55 | 124,172 | -0.26(-2.20%) |
Aug 05, 2010 | 11.85 | 12.05 | 11.74 | 11.81 | 236,167 | -0.13(-1.09%) |
Aug 04, 2010 | 11.68 | 12.02 | 11.62 | 11.94 | 303,143 | +0.30(+2.58%) |
Aug 03, 2010 | 11.69 | 11.77 | 11.55 | 11.64 | 126,514 | -0.15(-1.27%) |