Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.83 | 10.95 | 10.80 | 10.91 | 205,052 | +0.06(+0.55%) |
Oct 28, 2010 | 10.90 | 10.99 | 10.83 | 10.85 | 180,000 | +0.03(+0.23%) |
Oct 27, 2010 | 10.94 | 11.01 | 10.79 | 10.83 | 481,476 | -0.28(-2.55%) |
Oct 25, 2010 | 11.26 | 11.26 | 11.07 | 11.11 | 148,331 | -0.06(-0.57%) |
Oct 22, 2010 | 11.11 | 11.19 | 11.03 | 11.17 | 243,568 | +0.06(+0.57%) |
Oct 21, 2010 | 11.28 | 11.30 | 10.96 | 11.11 | 645,921 | -0.09(-0.79%) |
Oct 20, 2010 | 11.23 | 11.35 | 11.03 | 11.20 | 294,554 | +0.03(+0.26%) |
Oct 19, 2010 | 11.32 | 11.44 | 11.13 | 11.17 | 564,916 | -0.24(-2.11%) |
Oct 18, 2010 | 11.41 | 11.42 | 11.34 | 11.41 | 331,873 | +0.02(+0.19%) |
Oct 15, 2010 | 11.50 | 11.55 | 11.39 | 11.39 | 401,384 | +0.02(+0.19%) |
Oct 14, 2010 | 11.31 | 11.61 | 11.31 | 11.37 | 333,492 | +0.03(+0.22%) |
Oct 13, 2010 | 11.40 | 11.40 | 11.28 | 11.34 | 258,504 | -0.02(-0.19%) |
Oct 12, 2010 | 11.41 | 11.45 | 11.28 | 11.37 | 285,557 | -0.10(-0.88%) |
Oct 11, 2010 | 11.45 | 11.56 | 11.41 | 11.47 | 107,365 | +0.03(+0.26%) |
Oct 08, 2010 | 11.36 | 11.48 | 11.24 | 11.44 | 167,446 | +0.07(+0.59%) |
Oct 07, 2010 | 11.33 | 11.38 | 11.21 | 11.37 | 207,478 | +0.13(+1.17%) |
Oct 06, 2010 | 11.17 | 11.33 | 11.17 | 11.24 | 113,017 | -0.07(-0.60%) |
Oct 05, 2010 | 11.13 | 11.34 | 11.07 | 11.31 | 204,912 | +0.28(+2.53%) |
Oct 04, 2010 | 11.17 | 11.22 | 10.97 | 11.03 | 187,492 | -0.20(-1.77%) |
Oct 01, 2010 | 11.25 | 11.29 | 11.15 | 11.23 | 186,706 | +0.09(+0.83%) |
Sep 30, 2010 | 11.22 | 11.25 | 10.99 | 11.13 | 192,978 | -0.02(-0.19%) |
Sep 29, 2010 | 11.11 | 11.17 | 10.98 | 11.15 | 112,217 | -0.02(-0.15%) |
Sep 28, 2010 | 11.09 | 11.20 | 10.86 | 11.17 | 298,646 | +0.13(+1.19%) |
Sep 27, 2010 | 11.06 | 11.14 | 10.99 | 11.04 | 100,647 | -0.05(-0.50%) |
Sep 24, 2010 | 10.98 | 11.09 | 10.95 | 11.09 | 343,433 | +0.22(+1.98%) |
Sep 23, 2010 | 10.86 | 11.04 | 10.86 | 10.88 | 305,598 | -0.08(-0.69%) |
Sep 22, 2010 | 10.94 | 11.01 | 10.92 | 10.96 | 249,159 | -0.03(-0.27%) |
Sep 21, 2010 | 11.14 | 11.14 | 10.96 | 10.98 | 279,245 | -0.13(-1.14%) |
Sep 20, 2010 | 10.99 | 11.22 | 10.91 | 11.11 | 340,271 | +0.17(+1.54%) |
Sep 17, 2010 | 11.01 | 11.07 | 10.79 | 10.94 | 768,593 | -0.05(-0.42%) |
Sep 15, 2010 | 10.88 | 11.04 | 10.68 | 10.99 | 186,864 | +0.09(+0.81%) |
Sep 14, 2010 | 10.92 | 11.05 | 10.88 | 10.90 | 212,228 | -0.02(-0.19%) |
Sep 13, 2010 | 10.84 | 11.00 | 10.73 | 10.92 | 284,589 | +0.19(+1.73%) |
Sep 10, 2010 | 10.56 | 10.80 | 10.56 | 10.74 | 208,716 | +0.13(+1.23%) |
Sep 09, 2010 | 10.82 | 10.82 | 10.55 | 10.60 | 226,775 | -0.12(-1.14%) |
Sep 08, 2010 | 10.74 | 10.86 | 10.69 | 10.73 | 200,699 | +0.03(+0.24%) |
Sep 07, 2010 | 10.76 | 10.83 | 10.66 | 10.70 | 214,709 | -0.06(-0.55%) |
Sep 03, 2010 | 10.75 | 10.81 | 10.66 | 10.76 | 240,134 | +0.13(+1.23%) |
Sep 02, 2010 | 10.33 | 10.66 | 10.31 | 10.63 | 324,491 | +0.29(+2.78%) |
Sep 01, 2010 | 10.19 | 10.35 | 10.15 | 10.34 | 405,051 | +0.28(+2.81%) |
Aug 31, 2010 | 10.06 | 10.11 | 9.929 | 10.06 | 288,937 | -0.03(-0.25%) |
Aug 30, 2010 | 10.11 | 10.26 | 10.06 | 10.08 | 265,024 | -0.10(-0.95%) |
Aug 27, 2010 | 10.23 | 10.27 | 10.08 | 10.18 | 495,954 | +0.05(+0.50%) |
Aug 26, 2010 | 10.13 | 10.22 | 10.11 | 10.13 | 238,207 | +0.02(+0.21%) |
Aug 25, 2010 | 9.937 | 10.15 | 9.937 | 10.11 | 224,437 | +0.12(+1.18%) |
Aug 24, 2010 | 9.929 | 10.10 | 9.802 | 9.992 | 254,151 | +0.00(+0.00%) |
Aug 23, 2010 | 10.17 | 10.19 | 9.983 | 9.992 | 154,748 | -0.14(-1.33%) |
Aug 20, 2010 | 9.988 | 10.16 | 9.937 | 10.13 | 421,467 | +0.09(+0.93%) |
Aug 19, 2010 | 10.09 | 10.16 | 9.975 | 10.03 | 329,594 | -0.10(-0.96%) |
Aug 18, 2010 | 10.16 | 10.24 | 10.03 | 10.13 | 320,346 | -0.01(-0.08%) |
Aug 17, 2010 | 10.16 | 10.26 | 10.10 | 10.14 | 313,368 | +0.08(+0.84%) |
Aug 16, 2010 | 9.996 | 10.11 | 9.954 | 10.06 | 326,843 | +0.05(+0.46%) |
Aug 13, 2010 | 10.07 | 10.11 | 9.992 | 10.01 | 274,430 | -0.11(-1.05%) |
Aug 12, 2010 | 10.05 | 10.14 | 10.01 | 10.11 | 573,217 | -0.00(-0.04%) |
Aug 11, 2010 | 10.12 | 10.15 | 10.07 | 10.12 | 624,030 | -0.08(-0.75%) |
Aug 10, 2010 | 10.26 | 10.30 | 10.15 | 10.19 | 293,494 | -0.12(-1.15%) |
Aug 09, 2010 | 10.26 | 10.37 | 10.26 | 10.31 | 262,508 | +0.15(+1.45%) |
Aug 06, 2010 | 10.08 | 10.20 | 10.06 | 10.17 | 452,772 | +0.02(+0.21%) |
Aug 05, 2010 | 10.13 | 10.22 | 10.08 | 10.14 | 492,200 | -0.04(-0.37%) |
Aug 04, 2010 | 10.57 | 10.60 | 10.12 | 10.18 | 1,066,722 | -0.38(-3.60%) |
Aug 03, 2010 | 10.71 | 10.76 | 10.53 | 10.56 | 416,880 | -0.21(-1.96%) |