Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.87 | 11.98 | 11.81 | 11.93 | 333,550 | +0.04(+0.31%) |
Oct 28, 2010 | 12.08 | 12.09 | 11.83 | 11.90 | 477,872 | -0.09(-0.72%) |
Oct 27, 2010 | 12.22 | 12.22 | 11.88 | 11.98 | 761,693 | -0.12(-0.98%) |
Oct 25, 2010 | 12.02 | 12.22 | 12.01 | 12.10 | 418,077 | +0.16(+1.37%) |
Oct 22, 2010 | 12.14 | 12.15 | 11.92 | 11.94 | 789,061 | -0.19(-1.55%) |
Oct 21, 2010 | 12.31 | 12.44 | 12.05 | 12.12 | 1,019,644 | -0.11(-0.90%) |
Oct 20, 2010 | 12.14 | 12.33 | 12.10 | 12.24 | 997,324 | +0.15(+1.25%) |
Oct 19, 2010 | 12.15 | 12.28 | 12.01 | 12.08 | 971,833 | -0.25(-1.99%) |
Oct 18, 2010 | 12.29 | 12.35 | 12.22 | 12.33 | 525,001 | +0.06(+0.47%) |
Oct 15, 2010 | 12.51 | 12.52 | 12.24 | 12.27 | 920,575 | -0.08(-0.63%) |
Oct 14, 2010 | 12.42 | 12.42 | 12.25 | 12.35 | 979,271 | -0.05(-0.40%) |
Oct 13, 2010 | 12.21 | 12.50 | 12.08 | 12.40 | 1,149,277 | +0.25(+2.02%) |
Oct 12, 2010 | 12.04 | 12.21 | 11.95 | 12.15 | 786,571 | +0.07(+0.58%) |
Oct 11, 2010 | 12.42 | 12.42 | 12.06 | 12.08 | 1,320,585 | -0.39(-3.15%) |
Oct 08, 2010 | 12.48 | 12.53 | 12.10 | 12.48 | 972,372 | +0.30(+2.49%) |
Oct 07, 2010 | 12.49 | 12.66 | 12.15 | 12.17 | 1,786,941 | -0.20(-1.59%) |
Oct 06, 2010 | 12.23 | 12.37 | 12.16 | 12.37 | 1,576,035 | +0.15(+1.24%) |
Oct 05, 2010 | 11.70 | 12.24 | 11.65 | 12.22 | 1,812,159 | +0.41(+3.51%) |
Oct 04, 2010 | 11.88 | 12.05 | 11.72 | 11.80 | 1,178,626 | -0.13(-1.07%) |
Oct 01, 2010 | 11.93 | 12.04 | 11.76 | 11.93 | 614,670 | +0.04(+0.37%) |
Sep 30, 2010 | 11.89 | 12.10 | 11.68 | 11.89 | 26,462 | -0.10(-0.81%) |
Sep 29, 2010 | 11.96 | 12.24 | 11.90 | 11.99 | 853,449 | +0.01(+0.07%) |
Sep 28, 2010 | 11.62 | 11.99 | 11.44 | 11.98 | 1,134 | +0.36(+3.09%) |
Sep 27, 2010 | 11.60 | 11.67 | 11.46 | 11.62 | 404,274 | -0.00(-0.04%) |
Sep 24, 2010 | 11.53 | 11.66 | 11.49 | 11.62 | 574,554 | +0.26(+2.30%) |
Sep 23, 2010 | 11.36 | 11.61 | 11.34 | 11.36 | 131,918 | -0.13(-1.14%) |
Sep 22, 2010 | 11.68 | 11.73 | 11.34 | 11.49 | 479,886 | -0.20(-1.68%) |
Sep 21, 2010 | 11.68 | 11.83 | 11.59 | 11.69 | 719,872 | -0.03(-0.28%) |
Sep 20, 2010 | 11.39 | 11.74 | 11.38 | 11.72 | 582,545 | +0.33(+2.90%) |
Sep 17, 2010 | 11.39 | 11.45 | 11.21 | 11.39 | 759,797 | -0.01(-0.11%) |
Sep 15, 2010 | 11.12 | 11.43 | 11.11 | 11.40 | 475,364 | +0.22(+1.93%) |
Sep 14, 2010 | 11.10 | 11.30 | 11.05 | 11.19 | 320,041 | +0.09(+0.77%) |
Sep 13, 2010 | 11.01 | 11.15 | 10.98 | 11.10 | 475,575 | +0.24(+2.18%) |
Sep 10, 2010 | 10.94 | 11.07 | 10.84 | 10.86 | 816,917 | -0.08(-0.71%) |
Sep 09, 2010 | 11.18 | 11.21 | 10.85 | 10.94 | 502,693 | -0.11(-1.00%) |
Sep 08, 2010 | 11.07 | 11.22 | 10.99 | 11.05 | 452,187 | +0.01(+0.11%) |
Sep 07, 2010 | 11.19 | 11.21 | 11.01 | 11.04 | 3,826 | -0.23(-2.03%) |
Sep 03, 2010 | 11.19 | 11.33 | 11.11 | 11.27 | 447,050 | +0.21(+1.92%) |
Sep 02, 2010 | 10.71 | 11.08 | 10.69 | 11.05 | 2,486 | +0.27(+2.54%) |
Sep 01, 2010 | 10.50 | 10.82 | 10.50 | 10.78 | 613,507 | +0.46(+4.47%) |
Aug 31, 2010 | 10.32 | 10.46 | 10.21 | 10.32 | 1,714 | -0.02(-0.20%) |
Aug 30, 2010 | 10.64 | 10.67 | 10.34 | 10.34 | 486,172 | -0.15(-1.40%) |
Aug 27, 2010 | 10.70 | 10.73 | 10.41 | 10.49 | 628,411 | -0.01(-0.08%) |
Aug 26, 2010 | 10.63 | 10.80 | 10.45 | 10.50 | 577,254 | -0.10(-0.93%) |
Aug 25, 2010 | 10.37 | 10.63 | 10.23 | 10.59 | 2,655 | +0.15(+1.41%) |
Aug 24, 2010 | 10.48 | 10.60 | 10.27 | 10.45 | 10,783 | -0.18(-1.69%) |
Aug 23, 2010 | 10.84 | 10.94 | 10.61 | 10.63 | 538,573 | -0.18(-1.63%) |
Aug 20, 2010 | 10.67 | 10.83 | 10.52 | 10.80 | 600,435 | +0.05(+0.49%) |
Aug 19, 2010 | 10.98 | 10.98 | 10.59 | 10.75 | 9,267 | -0.30(-2.73%) |
Aug 18, 2010 | 10.85 | 11.19 | 10.72 | 11.05 | 41,617 | +0.18(+1.69%) |
Aug 17, 2010 | 10.86 | 11.12 | 10.76 | 10.87 | 6,398 | +0.15(+1.37%) |
Aug 16, 2010 | 10.62 | 10.79 | 10.52 | 10.72 | 645,835 | +0.06(+0.54%) |
Aug 13, 2010 | 10.66 | 10.92 | 10.65 | 10.66 | 637,435 | -0.29(-2.61%) |
Aug 12, 2010 | 10.92 | 11.01 | 10.77 | 10.95 | 660,043 | -0.12(-1.07%) |
Aug 11, 2010 | 11.31 | 11.32 | 11.03 | 11.07 | 917,533 | -0.51(-4.41%) |
Aug 10, 2010 | 11.66 | 11.77 | 11.41 | 11.58 | 850,850 | -0.25(-2.14%) |
Aug 09, 2010 | 11.74 | 11.87 | 11.68 | 11.83 | 517,354 | +0.16(+1.40%) |
Aug 06, 2010 | 11.67 | 11.73 | 11.39 | 11.67 | 743,009 | -0.06(-0.49%) |
Aug 05, 2010 | 11.63 | 11.84 | 11.58 | 11.72 | 959,890 | -0.02(-0.21%) |
Aug 04, 2010 | 11.62 | 11.76 | 11.55 | 11.75 | 949,266 | +0.18(+1.52%) |
Aug 03, 2010 | 11.93 | 11.93 | 11.55 | 11.57 | 632,617 | -0.45(-3.77%) |