Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.70 | 12.77 | 12.66 | 12.76 | 187,302 | +0.16(+1.27%) |
Oct 28, 2010 | 12.55 | 12.61 | 12.48 | 12.60 | 70,604 | +0.10(+0.80%) |
Oct 27, 2010 | 12.49 | 12.55 | 12.37 | 12.50 | 91,136 | -0.31(-2.42%) |
Oct 25, 2010 | 12.92 | 12.96 | 12.73 | 12.81 | 4,126,989 | +0.07(+0.55%) |
Oct 22, 2010 | 12.73 | 12.78 | 12.65 | 12.74 | 2,058,839 | +0.09(+0.71%) |
Oct 21, 2010 | 12.59 | 12.75 | 12.54 | 12.65 | 173,929 | +0.56(+4.63%) |
Oct 20, 2010 | 11.94 | 12.15 | 11.94 | 12.09 | 53,563 | +0.18(+1.51%) |
Oct 19, 2010 | 11.96 | 12.05 | 11.84 | 11.91 | 101,563 | -0.29(-2.38%) |
Oct 18, 2010 | 12.17 | 12.29 | 12.15 | 12.20 | 362,465 | -0.11(-0.89%) |
Oct 15, 2010 | 12.34 | 12.37 | 12.18 | 12.31 | 460,915 | -0.04(-0.32%) |
Oct 14, 2010 | 12.45 | 12.50 | 12.31 | 12.35 | 61,464 | +0.02(+0.16%) |
Oct 13, 2010 | 12.37 | 12.46 | 12.33 | 12.33 | 57,757 | +0.22(+1.82%) |
Oct 12, 2010 | 11.97 | 12.20 | 11.92 | 12.11 | 44,986 | +0.09(+0.75%) |
Oct 11, 2010 | 12.03 | 12.09 | 11.93 | 12.02 | 73,363 | -0.10(-0.83%) |
Oct 08, 2010 | 12.00 | 12.14 | 12.00 | 12.12 | 50,161 | -0.06(-0.49%) |
Oct 07, 2010 | 12.35 | 12.40 | 12.14 | 12.18 | 50,376 | -0.16(-1.30%) |
Oct 06, 2010 | 12.24 | 12.40 | 12.21 | 12.34 | 135,188 | +0.09(+0.73%) |
Oct 05, 2010 | 12.11 | 12.26 | 12.11 | 12.25 | 108,771 | +0.31(+2.60%) |
Oct 04, 2010 | 11.91 | 11.98 | 11.90 | 11.94 | 181,263 | -0.13(-1.08%) |
Oct 01, 2010 | 12.04 | 12.12 | 12.00 | 12.07 | 166,922 | +0.05(+0.42%) |
Sep 30, 2010 | 12.00 | 12.11 | 11.97 | 12.02 | 305,169 | -0.02(-0.17%) |
Sep 29, 2010 | 12.00 | 12.06 | 11.95 | 12.04 | 148,022 | +0.07(+0.58%) |
Sep 28, 2010 | 11.89 | 11.97 | 11.76 | 11.97 | 118,228 | +0.25(+2.13%) |
Sep 27, 2010 | 11.82 | 11.85 | 11.72 | 11.72 | 152,210 | -0.03(-0.26%) |
Sep 24, 2010 | 11.72 | 11.80 | 11.68 | 11.75 | 66,577 | +0.27(+2.35%) |
Sep 23, 2010 | 11.53 | 11.66 | 11.46 | 11.48 | 134,772 | -0.16(-1.37%) |
Sep 22, 2010 | 11.76 | 11.81 | 11.63 | 11.64 | 76,735 | +0.03(+0.26%) |
Sep 21, 2010 | 11.68 | 11.73 | 11.50 | 11.61 | 65,711 | -0.04(-0.34%) |
Sep 20, 2010 | 11.41 | 11.65 | 11.41 | 11.65 | 54,656 | +0.27(+2.37%) |
Sep 17, 2010 | 11.35 | 11.44 | 11.25 | 11.38 | 273,091 | -0.11(-0.96%) |
Sep 15, 2010 | 11.52 | 11.55 | 11.48 | 11.49 | 1,039,280 | -0.05(-0.43%) |
Sep 14, 2010 | 11.26 | 11.60 | 11.26 | 11.54 | 52,760 | +0.21(+1.85%) |
Sep 13, 2010 | 11.34 | 11.39 | 11.29 | 11.33 | 88,235 | +0.03(+0.27%) |
Sep 10, 2010 | 11.32 | 11.40 | 11.29 | 11.30 | 108,819 | +0.03(+0.27%) |
Sep 09, 2010 | 11.27 | 11.40 | 11.24 | 11.27 | 67,792 | +0.05(+0.45%) |
Sep 08, 2010 | 11.16 | 11.27 | 11.16 | 11.22 | 41,168 | +0.29(+2.65%) |
Sep 07, 2010 | 10.99 | 11.11 | 10.90 | 10.93 | 69,258 | -0.25(-2.24%) |
Sep 03, 2010 | 11.09 | 11.24 | 11.09 | 11.18 | 50,558 | +0.07(+0.63%) |
Sep 02, 2010 | 10.98 | 11.13 | 10.98 | 11.11 | 52,011 | +0.00(+0.00%) |
Sep 01, 2010 | 10.99 | 11.19 | 10.99 | 11.11 | 51,576 | +0.37(+3.45%) |
Aug 31, 2010 | 10.70 | 10.85 | 10.68 | 10.74 | 49,846 | -0.04(-0.37%) |
Aug 30, 2010 | 10.78 | 10.82 | 10.70 | 10.78 | 158,739 | -0.12(-1.10%) |
Aug 27, 2010 | 10.79 | 10.92 | 10.69 | 10.90 | 60,072 | +0.19(+1.77%) |
Aug 26, 2010 | 10.70 | 10.87 | 10.63 | 10.71 | 45,989 | +0.01(+0.09%) |
Aug 25, 2010 | 10.56 | 10.72 | 10.56 | 10.70 | 49,908 | +0.09(+0.85%) |
Aug 24, 2010 | 10.38 | 10.69 | 10.38 | 10.61 | 38,521 | +0.12(+1.14%) |
Aug 23, 2010 | 10.47 | 10.61 | 10.47 | 10.49 | 37,169 | +0.01(+0.10%) |
Aug 20, 2010 | 10.48 | 10.60 | 10.40 | 10.48 | 46,349 | -0.27(-2.51%) |
Aug 19, 2010 | 10.95 | 10.98 | 10.75 | 10.75 | 84,841 | -0.33(-2.98%) |
Aug 18, 2010 | 11.07 | 11.12 | 11.02 | 11.08 | 38,156 | -0.02(-0.18%) |
Aug 17, 2010 | 11.09 | 11.18 | 11.00 | 11.10 | 291,336 | +0.11(+1.00%) |
Aug 16, 2010 | 10.90 | 11.07 | 10.87 | 10.99 | 112,197 | +0.02(+0.18%) |
Aug 13, 2010 | 10.96 | 11.05 | 10.92 | 10.97 | 51,367 | -0.17(-1.53%) |
Aug 12, 2010 | 11.08 | 11.17 | 11.03 | 11.14 | 134,594 | +0.14(+1.27%) |
Aug 11, 2010 | 11.12 | 11.13 | 10.96 | 11.00 | 310,140 | -0.41(-3.59%) |
Aug 10, 2010 | 11.29 | 11.41 | 11.21 | 11.41 | 37,468 | -0.01(-0.09%) |
Aug 09, 2010 | 11.41 | 11.45 | 11.40 | 11.42 | 47,915 | +0.08(+0.71%) |
Aug 06, 2010 | 11.20 | 11.38 | 11.20 | 11.34 | 23,170 | +0.00(+0.00%) |
Aug 05, 2010 | 11.39 | 11.41 | 11.27 | 11.34 | 235,965 | -0.30(-2.58%) |
Aug 04, 2010 | 11.58 | 11.64 | 11.50 | 11.64 | 170,112 | -0.05(-0.43%) |
Aug 03, 2010 | 11.54 | 11.72 | 11.49 | 11.69 | 1,671,004 | +0.08(+0.69%) |