Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.06 | 12.34 | 11.80 | 12.08 | 474,381 | +0.00(+0.00%) |
Oct 28, 2010 | 11.75 | 12.23 | 11.54 | 12.08 | 447,429 | +0.38(+3.29%) |
Oct 27, 2010 | 11.25 | 11.73 | 11.25 | 11.70 | 287,896 | +0.37(+3.23%) |
Oct 25, 2010 | 11.18 | 11.53 | 11.18 | 11.33 | 140,015 | +0.04(+0.32%) |
Oct 22, 2010 | 11.18 | 11.55 | 11.16 | 11.30 | 102,857 | +0.07(+0.65%) |
Oct 21, 2010 | 11.09 | 11.36 | 11.09 | 11.22 | 64,149 | +0.05(+0.41%) |
Oct 20, 2010 | 11.15 | 11.41 | 10.55 | 11.18 | 136,175 | +0.08(+0.74%) |
Oct 19, 2010 | 11.05 | 11.22 | 11.00 | 11.09 | 142,011 | -0.12(-1.06%) |
Oct 18, 2010 | 10.96 | 11.26 | 10.67 | 11.21 | 58,445 | +0.27(+2.51%) |
Oct 15, 2010 | 11.31 | 11.31 | 10.86 | 10.94 | 432,455 | -0.19(-1.73%) |
Oct 14, 2010 | 11.06 | 11.20 | 10.99 | 11.13 | 244,160 | +0.07(+0.66%) |
Oct 13, 2010 | 11.28 | 11.30 | 11.01 | 11.06 | 242,328 | -0.21(-1.87%) |
Oct 12, 2010 | 11.00 | 11.27 | 10.91 | 11.27 | 65,051 | +0.23(+2.08%) |
Oct 11, 2010 | 10.95 | 11.13 | 10.91 | 11.04 | 69,513 | +0.06(+0.58%) |
Oct 08, 2010 | 10.81 | 11.09 | 10.74 | 10.98 | 274,929 | +0.12(+1.10%) |
Oct 07, 2010 | 11.45 | 11.45 | 10.64 | 10.86 | 275,925 | -0.57(-4.97%) |
Oct 06, 2010 | 11.29 | 11.44 | 11.11 | 11.42 | 98,649 | +0.11(+0.97%) |
Oct 05, 2010 | 11.39 | 11.63 | 11.20 | 11.31 | 280,365 | +0.00(+0.00%) |
Oct 04, 2010 | 11.34 | 11.64 | 11.22 | 11.31 | 153,593 | -0.01(-0.08%) |
Oct 01, 2010 | 11.42 | 11.70 | 11.23 | 11.32 | 186,067 | -0.03(-0.24%) |
Sep 30, 2010 | 11.56 | 11.86 | 11.23 | 11.35 | 214,797 | -0.15(-1.28%) |
Sep 29, 2010 | 11.57 | 11.80 | 11.44 | 11.50 | 260,309 | -0.05(-0.48%) |
Sep 28, 2010 | 11.19 | 11.56 | 11.09 | 11.55 | 184,203 | +0.33(+2.94%) |
Sep 27, 2010 | 11.15 | 11.35 | 11.01 | 11.22 | 203,675 | +0.03(+0.25%) |
Sep 24, 2010 | 11.09 | 11.33 | 10.83 | 11.20 | 160,393 | +0.20(+1.83%) |
Sep 23, 2010 | 10.99 | 11.44 | 10.89 | 10.99 | 350,151 | -0.16(-1.48%) |
Sep 22, 2010 | 11.36 | 11.54 | 11.00 | 11.16 | 201,529 | -0.30(-2.64%) |
Sep 21, 2010 | 11.55 | 11.77 | 11.32 | 11.46 | 195,119 | -0.16(-1.42%) |
Sep 20, 2010 | 11.19 | 11.88 | 11.09 | 11.63 | 441,097 | +0.56(+5.05%) |
Sep 17, 2010 | 11.00 | 11.22 | 10.83 | 11.07 | 275,386 | -0.36(-3.13%) |
Sep 15, 2010 | 11.47 | 11.84 | 11.31 | 11.42 | 612,472 | +0.21(+1.88%) |
Sep 14, 2010 | 10.86 | 11.22 | 10.86 | 11.21 | 273,577 | +0.27(+2.51%) |
Sep 13, 2010 | 11.08 | 11.21 | 10.85 | 10.94 | 331,717 | -0.04(-0.33%) |
Sep 10, 2010 | 10.98 | 11.11 | 10.82 | 10.98 | 396,135 | +0.07(+0.67%) |
Sep 09, 2010 | 11.19 | 11.57 | 10.54 | 10.90 | 257,177 | -0.24(-2.14%) |
Sep 08, 2010 | 10.53 | 11.16 | 10.46 | 11.14 | 1,619,524 | +0.12(+1.08%) |
Sep 07, 2010 | 10.99 | 11.32 | 10.79 | 11.02 | 511,268 | +0.13(+1.18%) |
Sep 03, 2010 | 10.90 | 11.29 | 10.61 | 10.89 | 252,576 | +0.02(+0.17%) |
Sep 02, 2010 | 10.15 | 10.91 | 10.15 | 10.87 | 107,519 | +0.13(+1.19%) |
Sep 01, 2010 | 10.15 | 10.95 | 9.858 | 10.75 | 450,547 | +0.60(+5.91%) |
Aug 31, 2010 | 10.09 | 10.29 | 9.959 | 10.15 | 257,617 | -0.02(-0.18%) |
Aug 30, 2010 | 10.09 | 10.32 | 10.09 | 10.16 | 247,620 | -0.01(-0.14%) |
Aug 27, 2010 | 10.22 | 10.53 | 10.07 | 10.18 | 404,832 | +0.10(+1.00%) |
Aug 26, 2010 | 10.02 | 10.22 | 9.894 | 10.08 | 634,576 | +0.23(+2.33%) |
Aug 25, 2010 | 9.620 | 10.20 | 9.372 | 9.849 | 1,213,961 | +0.06(+0.66%) |
Aug 24, 2010 | 9.858 | 10.35 | 9.620 | 9.785 | 815,075 | -0.27(-2.73%) |
Aug 23, 2010 | 10.33 | 10.54 | 9.583 | 10.06 | 831,534 | -0.16(-1.52%) |
Aug 20, 2010 | 10.49 | 10.54 | 10.11 | 10.22 | 491,889 | -0.37(-3.46%) |
Aug 19, 2010 | 10.95 | 11.09 | 10.36 | 10.58 | 814,250 | -0.41(-3.75%) |
Aug 18, 2010 | 11.07 | 11.54 | 10.99 | 10.99 | 1,103,097 | -0.20(-1.80%) |
Aug 17, 2010 | 10.87 | 11.27 | 10.76 | 11.20 | 1,186,105 | +0.40(+3.74%) |
Aug 16, 2010 | 10.80 | 11.20 | 10.71 | 10.79 | 602,104 | -0.20(-1.83%) |
Aug 13, 2010 | 11.22 | 11.48 | 10.86 | 10.99 | 1,045,207 | -0.36(-3.15%) |
Aug 12, 2010 | 11.23 | 11.46 | 11.09 | 11.35 | 1,943,278 | -0.33(-2.82%) |
Aug 11, 2010 | 12.14 | 12.26 | 11.41 | 11.68 | 2,824,540 | -0.78(-6.25%) |
Aug 10, 2010 | 12.62 | 12.68 | 12.44 | 12.46 | 1,723,813 | -0.37(-2.86%) |
Aug 09, 2010 | 12.83 | 12.83 | 12.55 | 12.83 | 1,986,060 | +0.00(+0.00%) |