Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.68 | 11.85 | 11.68 | 11.73 | 26,722 | +0.08(+0.71%) |
Oct 28, 2010 | 11.72 | 11.75 | 11.58 | 11.64 | 44,209 | -0.02(-0.18%) |
Oct 27, 2010 | 11.68 | 11.71 | 11.57 | 11.66 | 43,215 | -0.06(-0.53%) |
Oct 25, 2010 | 11.82 | 11.91 | 11.69 | 11.73 | 30,805 | +0.05(+0.41%) |
Oct 22, 2010 | 11.78 | 11.78 | 11.65 | 11.68 | 53,810 | -0.01(-0.12%) |
Oct 21, 2010 | 11.82 | 11.89 | 11.57 | 11.69 | 62,283 | -0.05(-0.41%) |
Oct 20, 2010 | 11.92 | 11.92 | 11.73 | 11.74 | 35,377 | -0.10(-0.82%) |
Oct 19, 2010 | 11.81 | 11.95 | 11.76 | 11.84 | 35,818 | -0.07(-0.58%) |
Oct 18, 2010 | 11.88 | 11.97 | 11.86 | 11.91 | 48,216 | +0.08(+0.70%) |
Oct 15, 2010 | 11.99 | 12.27 | 11.81 | 11.82 | 91,299 | +0.00(+0.00%) |
Oct 14, 2010 | 11.84 | 11.95 | 11.77 | 11.82 | 50,638 | -0.03(-0.29%) |
Oct 13, 2010 | 11.79 | 12.09 | 11.76 | 11.86 | 60,389 | +0.08(+0.65%) |
Oct 12, 2010 | 11.64 | 11.83 | 11.64 | 11.78 | 50,454 | +0.09(+0.77%) |
Oct 11, 2010 | 11.73 | 11.82 | 11.66 | 11.69 | 28,988 | -0.10(-0.88%) |
Oct 08, 2010 | 11.53 | 11.82 | 11.51 | 11.80 | 105,824 | +0.20(+1.73%) |
Oct 07, 2010 | 11.75 | 11.75 | 11.57 | 11.60 | 33,235 | -0.06(-0.53%) |
Oct 06, 2010 | 11.73 | 11.73 | 11.62 | 11.66 | 29,384 | -0.06(-0.47%) |
Oct 05, 2010 | 11.75 | 11.75 | 11.68 | 11.71 | 67,005 | +0.07(+0.59%) |
Oct 04, 2010 | 11.66 | 11.73 | 11.51 | 11.64 | 31,131 | -0.09(-0.77%) |
Oct 01, 2010 | 11.73 | 11.75 | 11.64 | 11.73 | 46,302 | +0.10(+0.89%) |
Sep 30, 2010 | 11.75 | 11.75 | 11.59 | 11.63 | 46,491 | -0.04(-0.35%) |
Sep 29, 2010 | 11.77 | 11.77 | 11.62 | 11.67 | 46,015 | -0.10(-0.88%) |
Sep 28, 2010 | 11.85 | 11.91 | 11.67 | 11.77 | 40,464 | -0.02(-0.18%) |
Sep 27, 2010 | 11.98 | 11.98 | 11.75 | 11.80 | 62,114 | -0.15(-1.22%) |
Sep 24, 2010 | 11.60 | 11.94 | 11.49 | 11.94 | 68,574 | +0.47(+4.10%) |
Sep 23, 2010 | 11.43 | 11.65 | 11.43 | 11.47 | 117,739 | +0.02(+0.18%) |
Sep 22, 2010 | 11.51 | 11.51 | 11.37 | 11.45 | 33,367 | -0.12(-1.02%) |
Sep 21, 2010 | 11.52 | 11.60 | 11.47 | 11.57 | 35,167 | -0.08(-0.65%) |
Sep 20, 2010 | 11.55 | 11.68 | 11.49 | 11.64 | 75,558 | +0.08(+0.72%) |
Sep 17, 2010 | 11.62 | 11.65 | 11.44 | 11.56 | 53,918 | -0.04(-0.36%) |
Sep 15, 2010 | 11.71 | 11.86 | 11.54 | 11.60 | 50,749 | -0.12(-1.06%) |
Sep 14, 2010 | 11.73 | 11.82 | 11.57 | 11.73 | 37,723 | -0.01(-0.06%) |
Sep 13, 2010 | 11.62 | 11.74 | 11.57 | 11.73 | 53,920 | +0.19(+1.62%) |
Sep 10, 2010 | 11.48 | 11.58 | 11.47 | 11.55 | 51,295 | -0.04(-0.36%) |
Sep 09, 2010 | 11.71 | 11.71 | 11.53 | 11.59 | 26,057 | -0.02(-0.18%) |
Sep 08, 2010 | 11.48 | 11.61 | 11.48 | 11.61 | 33,441 | +0.10(+0.90%) |
Sep 07, 2010 | 11.73 | 11.73 | 11.48 | 11.51 | 39,716 | -0.27(-2.29%) |
Sep 03, 2010 | 11.82 | 11.82 | 11.58 | 11.77 | 109,098 | +0.03(+0.29%) |
Sep 02, 2010 | 11.80 | 11.80 | 11.62 | 11.74 | 36,761 | -0.01(-0.06%) |
Sep 01, 2010 | 11.86 | 11.86 | 11.68 | 11.75 | 83,006 | +0.06(+0.53%) |
Aug 31, 2010 | 11.64 | 11.74 | 11.57 | 11.68 | 41,451 | +0.02(+0.18%) |
Aug 30, 2010 | 11.86 | 11.86 | 11.66 | 11.66 | 54,221 | -0.26(-2.15%) |
Aug 27, 2010 | 11.85 | 11.92 | 11.75 | 11.92 | 40,093 | +0.11(+0.94%) |
Aug 26, 2010 | 11.86 | 11.97 | 11.75 | 11.81 | 44,811 | -0.06(-0.47%) |
Aug 25, 2010 | 11.84 | 11.93 | 11.75 | 11.86 | 53,501 | -0.02(-0.17%) |
Aug 24, 2010 | 11.78 | 11.96 | 11.78 | 11.89 | 43,694 | +0.00(+0.00%) |
Aug 23, 2010 | 12.02 | 12.02 | 11.89 | 11.89 | 36,141 | -0.12(-0.98%) |
Aug 20, 2010 | 11.92 | 12.03 | 11.85 | 12.00 | 60,517 | +0.01(+0.06%) |
Aug 19, 2010 | 12.30 | 12.36 | 11.93 | 12.00 | 44,743 | -0.36(-2.91%) |
Aug 18, 2010 | 12.31 | 12.48 | 12.31 | 12.36 | 47,743 | -0.01(-0.06%) |
Aug 17, 2010 | 12.38 | 12.48 | 12.33 | 12.36 | 54,873 | +0.07(+0.56%) |
Aug 16, 2010 | 11.95 | 12.35 | 11.95 | 12.29 | 36,955 | +0.35(+2.89%) |
Aug 13, 2010 | 12.16 | 12.17 | 11.94 | 11.95 | 33,680 | -0.28(-2.32%) |
Aug 12, 2010 | 12.09 | 12.26 | 12.03 | 12.23 | 21,205 | +0.08(+0.68%) |
Aug 11, 2010 | 12.23 | 12.40 | 12.13 | 12.15 | 58,177 | -0.22(-1.79%) |
Aug 10, 2010 | 12.38 | 12.50 | 12.33 | 12.37 | 30,808 | -0.06(-0.50%) |
Aug 09, 2010 | 12.51 | 12.51 | 12.38 | 12.43 | 64,448 | +0.02(+0.17%) |
Aug 06, 2010 | 12.33 | 12.56 | 12.27 | 12.41 | 75,425 | +0.12(+0.96%) |
Aug 05, 2010 | 12.39 | 12.43 | 12.24 | 12.29 | 45,761 | -0.19(-1.55%) |
Aug 04, 2010 | 12.42 | 12.56 | 12.32 | 12.49 | 20,137 | +0.08(+0.61%) |
Aug 03, 2010 | 12.40 | 12.76 | 12.40 | 12.41 | 41,056 | -0.08(-0.61%) |