Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.33 | 11.64 | 10.53 | 11.21 | 284,229 | -0.23(-2.01%) |
Oct 28, 2010 | 10.50 | 11.52 | 10.50 | 11.44 | 83,741 | +0.44(+4.00%) |
Oct 27, 2010 | 11.03 | 11.27 | 10.80 | 11.00 | 95,040 | -0.29(-2.57%) |
Oct 25, 2010 | 11.48 | 11.56 | 11.19 | 11.29 | 102,708 | -0.06(-0.53%) |
Oct 22, 2010 | 11.43 | 11.61 | 11.15 | 11.35 | 30,816 | +0.00(+0.00%) |
Oct 21, 2010 | 11.70 | 11.70 | 11.33 | 11.35 | 18,035 | -0.23(-1.99%) |
Oct 20, 2010 | 11.51 | 11.78 | 11.42 | 11.58 | 76,700 | +0.17(+1.49%) |
Oct 19, 2010 | 11.59 | 11.59 | 11.23 | 11.41 | 48,465 | -0.18(-1.55%) |
Oct 18, 2010 | 11.60 | 11.78 | 11.43 | 11.59 | 106,497 | -0.08(-0.69%) |
Oct 15, 2010 | 11.94 | 11.94 | 11.47 | 11.67 | 42,265 | -0.14(-1.19%) |
Oct 14, 2010 | 11.70 | 11.90 | 11.60 | 11.81 | 82,823 | +0.14(+1.20%) |
Oct 13, 2010 | 11.50 | 11.77 | 11.49 | 11.67 | 125,044 | +0.17(+1.48%) |
Oct 12, 2010 | 11.36 | 11.98 | 11.19 | 11.50 | 75,091 | +0.13(+1.14%) |
Oct 11, 2010 | 11.40 | 11.70 | 11.25 | 11.37 | 28,929 | -0.01(-0.09%) |
Oct 08, 2010 | 11.35 | 11.51 | 11.29 | 11.38 | 37,914 | -0.02(-0.18%) |
Oct 07, 2010 | 11.52 | 11.57 | 11.35 | 11.40 | 32,602 | -0.05(-0.44%) |
Oct 06, 2010 | 11.48 | 11.53 | 11.27 | 11.45 | 31,852 | -0.03(-0.26%) |
Oct 05, 2010 | 11.48 | 11.83 | 11.43 | 11.48 | 60,136 | +0.46(+4.17%) |
Oct 04, 2010 | 11.47 | 11.49 | 11.01 | 11.02 | 47,423 | -0.48(-4.17%) |
Oct 01, 2010 | 11.48 | 11.55 | 11.26 | 11.50 | 41,322 | +0.14(+1.23%) |
Sep 30, 2010 | 11.57 | 11.61 | 11.31 | 11.36 | 23,278 | -0.14(-1.22%) |
Sep 29, 2010 | 11.61 | 12.11 | 11.46 | 11.50 | 47,454 | -0.16(-1.37%) |
Sep 28, 2010 | 11.66 | 11.87 | 11.51 | 11.66 | 68,881 | +0.06(+0.52%) |
Sep 27, 2010 | 11.69 | 12.00 | 11.40 | 11.60 | 77,618 | +0.20(+1.75%) |
Sep 24, 2010 | 11.47 | 11.75 | 11.38 | 11.40 | 66,082 | +0.12(+1.06%) |
Sep 23, 2010 | 11.33 | 11.47 | 11.28 | 11.28 | 67,247 | -0.03(-0.27%) |
Sep 22, 2010 | 11.33 | 11.46 | 11.00 | 11.31 | 37,452 | -0.11(-0.96%) |
Sep 21, 2010 | 11.93 | 12.00 | 11.35 | 11.42 | 117,142 | -0.52(-4.36%) |
Sep 20, 2010 | 11.70 | 11.94 | 11.70 | 11.94 | 30,534 | +0.27(+2.31%) |
Sep 17, 2010 | 11.55 | 11.69 | 11.33 | 11.67 | 24,317 | +0.04(+0.34%) |
Sep 15, 2010 | 11.47 | 11.91 | 11.32 | 11.63 | 13,077 | +0.09(+0.78%) |
Sep 14, 2010 | 11.88 | 12.00 | 11.36 | 11.54 | 26,661 | -0.39(-3.27%) |
Sep 13, 2010 | 11.44 | 11.98 | 11.35 | 11.93 | 52,447 | +0.70(+6.23%) |
Sep 10, 2010 | 11.26 | 11.30 | 11.10 | 11.23 | 60,784 | +0.01(+0.09%) |
Sep 09, 2010 | 11.41 | 11.41 | 11.14 | 11.22 | 11,461 | -0.06(-0.53%) |
Sep 08, 2010 | 11.12 | 11.33 | 11.06 | 11.28 | 14,258 | +0.20(+1.81%) |
Sep 07, 2010 | 11.36 | 11.42 | 11.03 | 11.08 | 31,213 | -0.37(-3.23%) |
Sep 03, 2010 | 11.47 | 11.48 | 11.35 | 11.45 | 23,086 | +0.09(+0.79%) |
Sep 02, 2010 | 11.40 | 11.40 | 11.20 | 11.36 | 12,157 | -0.04(-0.35%) |
Sep 01, 2010 | 11.25 | 11.45 | 11.11 | 11.40 | 41,750 | +0.27(+2.43%) |
Aug 31, 2010 | 11.19 | 11.30 | 11.00 | 11.13 | 41,904 | -0.01(-0.09%) |
Aug 30, 2010 | 11.11 | 11.29 | 11.00 | 11.14 | 40,343 | +0.00(+0.00%) |
Aug 27, 2010 | 10.65 | 11.14 | 10.63 | 11.14 | 35,881 | +0.56(+5.29%) |
Aug 26, 2010 | 10.64 | 10.87 | 10.47 | 10.58 | 38,014 | +0.08(+0.76%) |
Aug 25, 2010 | 10.30 | 10.50 | 10.25 | 10.50 | 19,231 | +0.11(+1.06%) |
Aug 24, 2010 | 10.49 | 10.49 | 10.06 | 10.39 | 47,991 | -0.30(-2.81%) |
Aug 23, 2010 | 10.67 | 11.35 | 10.55 | 10.69 | 132,436 | -0.13(-1.20%) |
Aug 20, 2010 | 10.45 | 10.98 | 10.01 | 10.82 | 61,331 | +0.29(+2.75%) |
Aug 19, 2010 | 10.89 | 11.00 | 10.25 | 10.53 | 89,962 | -0.39(-3.57%) |
Aug 18, 2010 | 10.90 | 10.93 | 10.55 | 10.92 | 28,844 | +0.08(+0.74%) |
Aug 17, 2010 | 11.00 | 11.00 | 10.68 | 10.84 | 77,258 | +0.04(+0.37%) |
Aug 16, 2010 | 10.57 | 10.91 | 10.45 | 10.80 | 73,968 | +0.35(+3.35%) |
Aug 13, 2010 | 10.25 | 10.70 | 10.20 | 10.45 | 123,305 | +0.23(+2.25%) |
Aug 12, 2010 | 9.850 | 10.40 | 9.660 | 10.22 | 219,497 | +0.28(+2.82%) |
Aug 11, 2010 | 10.52 | 10.76 | 9.620 | 9.940 | 1,249,106 | -3.21(-24.41%) |
Aug 10, 2010 | 13.25 | 13.35 | 13.07 | 13.15 | 66,200 | -0.21(-1.57%) |
Aug 09, 2010 | 13.15 | 13.46 | 13.15 | 13.36 | 90,840 | +0.33(+2.53%) |
Aug 06, 2010 | 13.13 | 13.24 | 13.00 | 13.03 | 27,633 | -0.22(-1.66%) |
Aug 05, 2010 | 13.71 | 13.72 | 13.25 | 13.25 | 39,483 | -0.40(-2.93%) |
Aug 04, 2010 | 12.88 | 13.65 | 12.85 | 13.65 | 176,248 | +0.90(+7.06%) |
Aug 03, 2010 | 12.52 | 13.00 | 12.52 | 12.75 | 62,830 | +0.21(+1.67%) |