Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.41 | 12.55 | 12.39 | 12.55 | 1,277,122 | +0.13(+1.09%) |
Oct 28, 2010 | 12.53 | 12.53 | 12.36 | 12.41 | 792,250 | +0.06(+0.47%) |
Oct 27, 2010 | 12.36 | 12.43 | 12.24 | 12.36 | 676,554 | +0.11(+0.87%) |
Oct 25, 2010 | 12.32 | 12.37 | 12.24 | 12.25 | 1,282,117 | -0.07(-0.57%) |
Oct 22, 2010 | 12.30 | 12.32 | 12.24 | 12.32 | 636,055 | +0.04(+0.34%) |
Oct 21, 2010 | 12.36 | 12.38 | 12.21 | 12.28 | 966,513 | -0.01(-0.10%) |
Oct 20, 2010 | 12.15 | 12.31 | 12.15 | 12.29 | 1,184,507 | +0.19(+1.60%) |
Oct 19, 2010 | 12.15 | 12.25 | 12.05 | 12.10 | 1,444,098 | -0.12(-0.99%) |
Oct 18, 2010 | 12.28 | 12.29 | 12.15 | 12.22 | 1,362,849 | -0.07(-0.57%) |
Oct 15, 2010 | 12.32 | 12.39 | 12.19 | 12.29 | 1,504,413 | -0.03(-0.26%) |
Oct 14, 2010 | 12.46 | 12.46 | 12.26 | 12.32 | 1,307,146 | -0.11(-0.88%) |
Oct 13, 2010 | 12.34 | 12.45 | 12.34 | 12.43 | 1,103,680 | +0.09(+0.70%) |
Oct 12, 2010 | 12.32 | 12.34 | 12.24 | 12.34 | 1,002,109 | +0.02(+0.19%) |
Oct 11, 2010 | 12.28 | 12.37 | 12.22 | 12.32 | 1,076,724 | +0.04(+0.36%) |
Oct 08, 2010 | 12.28 | 12.33 | 12.20 | 12.28 | 1,569,374 | -0.03(-0.23%) |
Oct 07, 2010 | 12.12 | 12.30 | 12.04 | 12.30 | 1,692,447 | +0.20(+1.63%) |
Oct 06, 2010 | 12.10 | 12.15 | 12.05 | 12.11 | 873,868 | +0.05(+0.40%) |
Oct 05, 2010 | 12.12 | 12.12 | 12.05 | 12.06 | 1,245,717 | -0.03(-0.21%) |
Oct 04, 2010 | 12.09 | 12.09 | 12.00 | 12.08 | 871,317 | +0.00(+0.02%) |
Oct 01, 2010 | 12.08 | 12.16 | 11.96 | 12.08 | 1,278,400 | +0.12(+1.01%) |
Sep 30, 2010 | 11.94 | 11.96 | 11.87 | 11.96 | 1,085,663 | +0.06(+0.53%) |
Sep 29, 2010 | 11.85 | 11.92 | 11.84 | 11.90 | 1,121,190 | +0.06(+0.49%) |
Sep 28, 2010 | 11.80 | 11.85 | 11.71 | 11.84 | 1,247,395 | +0.04(+0.35%) |
Sep 27, 2010 | 11.76 | 11.85 | 11.72 | 11.80 | 1,361,318 | +0.04(+0.38%) |
Sep 24, 2010 | 11.79 | 11.79 | 11.72 | 11.75 | 1,153,227 | +0.04(+0.32%) |
Sep 23, 2010 | 11.68 | 11.74 | 11.65 | 11.72 | 2,254,843 | -0.05(-0.44%) |
Sep 22, 2010 | 11.81 | 11.85 | 11.76 | 11.77 | 1,041,911 | -0.02(-0.16%) |
Sep 21, 2010 | 11.78 | 11.83 | 11.69 | 11.79 | 1,153,834 | +0.06(+0.48%) |
Sep 20, 2010 | 11.65 | 11.81 | 11.64 | 11.73 | 1,341,855 | +0.09(+0.80%) |
Sep 17, 2010 | 11.64 | 11.64 | 11.54 | 11.64 | 1,245,037 | +0.04(+0.34%) |
Sep 15, 2010 | 11.60 | 11.62 | 11.52 | 11.60 | 911,219 | -0.02(-0.18%) |
Sep 14, 2010 | 11.59 | 11.62 | 11.56 | 11.62 | 665,451 | +0.02(+0.16%) |
Sep 13, 2010 | 11.60 | 11.62 | 11.52 | 11.60 | 1,193,606 | +0.03(+0.24%) |
Sep 10, 2010 | 11.52 | 11.60 | 11.47 | 11.57 | 1,455,787 | +0.06(+0.50%) |
Sep 09, 2010 | 11.53 | 11.56 | 11.49 | 11.51 | 914,592 | +0.05(+0.47%) |
Sep 08, 2010 | 11.48 | 11.55 | 11.44 | 11.46 | 1,658,887 | -0.03(-0.26%) |
Sep 07, 2010 | 11.62 | 11.63 | 11.46 | 11.49 | 1,577,389 | -0.13(-1.14%) |
Sep 03, 2010 | 11.70 | 11.70 | 11.59 | 11.62 | 1,089,565 | +0.07(+0.64%) |
Sep 02, 2010 | 11.45 | 11.57 | 11.35 | 11.55 | 1,150,689 | +0.12(+1.02%) |
Sep 01, 2010 | 11.38 | 11.49 | 11.35 | 11.43 | 1,035,966 | +0.14(+1.26%) |
Aug 31, 2010 | 11.29 | 11.32 | 11.18 | 11.29 | 66,372 | -0.03(-0.27%) |
Aug 30, 2010 | 11.46 | 11.46 | 11.28 | 11.32 | 1,307,314 | -0.12(-1.08%) |
Aug 27, 2010 | 11.44 | 11.50 | 11.41 | 11.44 | 1,010,566 | +0.00(+0.04%) |
Aug 26, 2010 | 11.51 | 11.52 | 11.34 | 11.44 | 1,034,542 | +0.02(+0.20%) |
Aug 25, 2010 | 11.48 | 11.49 | 11.31 | 11.42 | 1,677,984 | -0.06(-0.57%) |
Aug 24, 2010 | 11.47 | 11.52 | 11.36 | 11.48 | 1,488,198 | -0.06(-0.52%) |
Aug 23, 2010 | 11.46 | 11.59 | 11.46 | 11.54 | 1,301,205 | +0.07(+0.61%) |
Aug 20, 2010 | 11.35 | 11.49 | 11.27 | 11.47 | 1,184,155 | +0.07(+0.59%) |
Aug 19, 2010 | 11.46 | 11.48 | 11.39 | 11.40 | 8,333 | -0.07(-0.65%) |
Aug 18, 2010 | 11.46 | 11.50 | 11.39 | 11.48 | 1,126,103 | -0.04(-0.32%) |
Aug 17, 2010 | 11.61 | 11.61 | 11.43 | 11.52 | 1,826,659 | +0.07(+0.57%) |
Aug 16, 2010 | 11.38 | 11.48 | 11.30 | 11.45 | 1,763,982 | +0.05(+0.47%) |
Aug 13, 2010 | 11.40 | 11.42 | 11.22 | 11.40 | 1,402,467 | +0.22(+1.98%) |
Aug 12, 2010 | 11.14 | 11.23 | 11.04 | 11.18 | 1,435,679 | -0.03(-0.23%) |
Aug 11, 2010 | 11.36 | 11.36 | 11.18 | 11.20 | 1,795,469 | -0.24(-2.07%) |
Aug 10, 2010 | 11.55 | 11.55 | 11.38 | 11.44 | 1,375,570 | -0.16(-1.42%) |
Aug 09, 2010 | 11.55 | 11.65 | 11.49 | 11.60 | 1,347,814 | +0.03(+0.24%) |
Aug 06, 2010 | 11.58 | 11.62 | 11.46 | 11.58 | 1,046,983 | -0.05(-0.40%) |
Aug 05, 2010 | 11.54 | 11.69 | 11.54 | 11.62 | 1,734,762 | +0.11(+0.97%) |
Aug 04, 2010 | 11.44 | 11.61 | 11.19 | 11.51 | 2,405,686 | +0.15(+1.36%) |
Aug 03, 2010 | 11.53 | 11.53 | 11.29 | 11.36 | 1,309 | -0.04(-0.34%) |