Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.56 | 11.70 | 11.41 | 11.65 | 1,587,993 | -0.02(-0.15%) |
Oct 28, 2010 | 12.22 | 12.26 | 11.61 | 11.67 | 3,278,357 | -0.43(-3.58%) |
Oct 27, 2010 | 12.14 | 12.20 | 11.96 | 12.10 | 1,127,741 | -0.16(-1.33%) |
Oct 25, 2010 | 12.26 | 12.41 | 12.23 | 12.26 | 538,472 | +0.04(+0.34%) |
Oct 22, 2010 | 12.22 | 12.25 | 12.10 | 12.22 | 528,310 | +0.03(+0.24%) |
Oct 21, 2010 | 12.33 | 12.41 | 12.12 | 12.19 | 765,432 | -0.09(-0.71%) |
Oct 20, 2010 | 12.15 | 12.43 | 12.11 | 12.28 | 904,349 | +0.14(+1.16%) |
Oct 19, 2010 | 12.15 | 12.27 | 12.01 | 12.14 | 1,218,922 | -0.15(-1.19%) |
Oct 18, 2010 | 12.20 | 12.32 | 12.17 | 12.29 | 1,023,446 | +0.08(+0.62%) |
Oct 15, 2010 | 12.19 | 12.27 | 12.01 | 12.21 | 1,088,802 | +0.11(+0.92%) |
Oct 14, 2010 | 12.08 | 12.17 | 12.01 | 12.10 | 760,435 | +0.02(+0.19%) |
Oct 13, 2010 | 12.02 | 12.16 | 11.99 | 12.08 | 856,196 | +0.11(+0.93%) |
Oct 12, 2010 | 11.97 | 12.01 | 11.82 | 11.96 | 793,466 | -0.02(-0.15%) |
Oct 11, 2010 | 11.95 | 12.02 | 11.92 | 11.98 | 415,707 | +0.01(+0.10%) |
Oct 08, 2010 | 11.97 | 11.99 | 11.79 | 11.97 | 989,091 | +0.06(+0.54%) |
Oct 07, 2010 | 11.99 | 11.99 | 11.84 | 11.91 | 591,798 | -0.05(-0.44%) |
Oct 06, 2010 | 11.98 | 12.05 | 11.91 | 11.96 | 615,358 | -0.03(-0.24%) |
Oct 05, 2010 | 11.96 | 12.04 | 11.87 | 11.99 | 237 | +0.13(+1.13%) |
Oct 04, 2010 | 11.94 | 12.02 | 11.74 | 11.85 | 1,075,718 | -0.14(-1.17%) |
Oct 01, 2010 | 11.99 | 12.07 | 11.61 | 11.99 | 2,419,191 | +0.33(+2.84%) |
Sep 30, 2010 | 11.66 | 11.72 | 11.54 | 11.66 | 1,940,433 | +0.11(+0.93%) |
Sep 29, 2010 | 11.53 | 11.56 | 11.47 | 11.56 | 898,791 | -0.04(-0.35%) |
Sep 28, 2010 | 11.60 | 11.61 | 11.41 | 11.60 | 855,870 | +0.06(+0.56%) |
Sep 27, 2010 | 11.63 | 11.63 | 11.49 | 11.53 | 705,347 | -0.10(-0.85%) |
Sep 24, 2010 | 11.57 | 11.68 | 11.53 | 11.63 | 845,403 | +0.16(+1.38%) |
Sep 23, 2010 | 11.47 | 11.58 | 11.41 | 11.47 | 265 | -0.06(-0.56%) |
Sep 22, 2010 | 11.38 | 11.59 | 11.38 | 11.54 | 788,739 | +0.13(+1.18%) |
Sep 21, 2010 | 11.60 | 11.60 | 11.39 | 11.40 | 1,173,481 | -0.18(-1.51%) |
Sep 20, 2010 | 11.34 | 11.60 | 11.29 | 11.58 | 918,231 | +0.26(+2.27%) |
Sep 17, 2010 | 11.32 | 11.37 | 11.21 | 11.32 | 1,239,110 | -0.12(-1.02%) |
Sep 15, 2010 | 11.50 | 11.53 | 11.39 | 11.44 | 1,112,027 | -0.05(-0.46%) |
Sep 14, 2010 | 11.53 | 11.57 | 11.47 | 11.49 | 39,015 | -0.05(-0.41%) |
Sep 13, 2010 | 11.50 | 11.56 | 11.41 | 11.54 | 988,579 | +0.09(+0.82%) |
Sep 10, 2010 | 11.39 | 11.49 | 11.30 | 11.44 | 953,345 | +0.03(+0.26%) |
Sep 09, 2010 | 11.44 | 11.53 | 11.39 | 11.42 | 836,269 | +0.08(+0.67%) |
Sep 08, 2010 | 11.38 | 11.47 | 11.33 | 11.34 | 909,066 | -0.06(-0.51%) |
Sep 07, 2010 | 11.43 | 11.46 | 11.34 | 11.40 | 342 | -0.11(-0.91%) |
Sep 03, 2010 | 11.59 | 11.61 | 11.41 | 11.50 | 966,891 | +0.10(+0.87%) |
Sep 02, 2010 | 11.43 | 11.49 | 11.29 | 11.40 | 537 | -0.09(-0.76%) |
Sep 01, 2010 | 11.16 | 11.52 | 11.15 | 11.49 | 1,711,507 | +0.50(+4.57%) |
Aug 31, 2010 | 10.98 | 11.05 | 10.84 | 10.99 | 17,621 | +0.02(+0.16%) |
Aug 30, 2010 | 10.99 | 11.04 | 10.95 | 10.97 | 889,982 | -0.05(-0.42%) |
Aug 27, 2010 | 10.78 | 11.04 | 10.73 | 11.02 | 787,079 | +0.22(+2.06%) |
Aug 26, 2010 | 10.84 | 10.87 | 10.76 | 10.80 | 877,311 | -0.03(-0.27%) |
Aug 25, 2010 | 10.64 | 10.85 | 10.58 | 10.83 | 1,052,427 | +0.13(+1.26%) |
Aug 24, 2010 | 10.64 | 10.78 | 10.58 | 10.69 | 429 | -0.16(-1.45%) |
Aug 23, 2010 | 10.80 | 10.97 | 10.78 | 10.85 | 947,886 | +0.09(+0.81%) |
Aug 20, 2010 | 10.81 | 10.84 | 10.66 | 10.76 | 731,668 | -0.11(-0.97%) |
Aug 19, 2010 | 11.13 | 11.15 | 10.82 | 10.87 | 429 | -0.30(-2.72%) |
Aug 18, 2010 | 11.27 | 11.27 | 11.05 | 11.17 | 1,035,899 | -0.09(-0.83%) |
Aug 17, 2010 | 11.22 | 11.34 | 11.07 | 11.26 | 997,556 | +0.13(+1.15%) |
Aug 16, 2010 | 11.09 | 11.22 | 10.95 | 11.13 | 643,769 | +0.02(+0.21%) |
Aug 13, 2010 | 11.11 | 11.28 | 11.05 | 11.11 | 974,522 | +0.03(+0.26%) |
Aug 12, 2010 | 10.93 | 11.13 | 10.82 | 11.08 | 867,489 | +0.05(+0.42%) |
Aug 11, 2010 | 11.34 | 11.34 | 10.98 | 11.04 | 342 | -0.46(-3.97%) |
Aug 10, 2010 | 11.49 | 11.56 | 11.30 | 11.49 | 958,962 | -0.08(-0.66%) |
Aug 09, 2010 | 11.61 | 11.62 | 11.53 | 11.57 | 601,579 | +0.05(+0.46%) |
Aug 06, 2010 | 11.52 | 11.54 | 11.32 | 11.52 | 584,211 | -0.01(-0.05%) |
Aug 05, 2010 | 11.45 | 11.59 | 11.40 | 11.52 | 870,386 | -0.02(-0.20%) |
Aug 04, 2010 | 11.51 | 11.54 | 11.40 | 11.54 | 672,390 | +0.05(+0.41%) |
Aug 03, 2010 | 11.70 | 11.73 | 11.42 | 11.50 | 1,331,701 | -0.27(-2.33%) |