Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.28 | 13.28 | 12.72 | 12.94 | 943,728 | -0.35(-2.65%) |
Oct 28, 2010 | 13.45 | 13.50 | 13.03 | 13.30 | 303,397 | -0.04(-0.27%) |
Oct 27, 2010 | 13.24 | 13.43 | 13.19 | 13.33 | 284,888 | +0.00(+0.00%) |
Oct 25, 2010 | 13.42 | 13.43 | 13.20 | 13.33 | 139,439 | -0.02(-0.16%) |
Oct 22, 2010 | 13.50 | 13.51 | 13.14 | 13.35 | 138,236 | -0.10(-0.75%) |
Oct 21, 2010 | 13.55 | 13.67 | 13.32 | 13.46 | 223,492 | -0.09(-0.64%) |
Oct 20, 2010 | 12.69 | 13.67 | 12.69 | 13.54 | 385,288 | +0.91(+7.18%) |
Oct 19, 2010 | 12.52 | 12.91 | 12.32 | 12.63 | 177,014 | +0.02(+0.17%) |
Oct 18, 2010 | 12.20 | 12.76 | 12.20 | 12.61 | 376,967 | +0.55(+4.60%) |
Oct 15, 2010 | 12.10 | 12.30 | 11.93 | 12.06 | 292,864 | +0.06(+0.54%) |
Oct 14, 2010 | 11.98 | 12.07 | 11.81 | 11.99 | 123,575 | +0.03(+0.24%) |
Oct 13, 2010 | 12.03 | 12.03 | 11.91 | 11.96 | 199,428 | +0.10(+0.85%) |
Oct 12, 2010 | 11.88 | 11.90 | 11.77 | 11.86 | 225,362 | +0.08(+0.67%) |
Oct 11, 2010 | 11.84 | 11.97 | 11.76 | 11.79 | 156,206 | -0.04(-0.37%) |
Oct 08, 2010 | 11.83 | 11.94 | 11.71 | 11.83 | 337,008 | +0.07(+0.61%) |
Oct 07, 2010 | 11.94 | 12.13 | 11.70 | 11.76 | 208 | -0.01(-0.12%) |
Oct 06, 2010 | 11.59 | 11.84 | 11.55 | 11.77 | 457,776 | -0.40(-3.25%) |
Oct 05, 2010 | 11.97 | 12.40 | 11.97 | 12.17 | 68,032 | +0.29(+2.42%) |
Oct 04, 2010 | 11.84 | 12.02 | 11.80 | 11.88 | 19,384 | -0.01(-0.12%) |
Oct 01, 2010 | 11.89 | 12.22 | 11.79 | 11.89 | 53,143 | +0.12(+1.04%) |
Sep 30, 2010 | 11.78 | 11.79 | 11.67 | 11.77 | 348 | +0.07(+0.61%) |
Sep 29, 2010 | 11.79 | 12.09 | 11.56 | 11.70 | 51,989 | -0.13(-1.09%) |
Sep 28, 2010 | 11.83 | 12.06 | 11.58 | 11.83 | 2,023 | -0.06(-0.48%) |
Sep 27, 2010 | 12.21 | 12.21 | 11.74 | 11.89 | 76,988 | -0.35(-2.88%) |
Sep 24, 2010 | 12.27 | 12.28 | 12.09 | 12.24 | 39,086 | +0.09(+0.77%) |
Sep 23, 2010 | 12.17 | 12.29 | 12.07 | 12.14 | 406 | -0.01(-0.12%) |
Sep 22, 2010 | 12.06 | 12.27 | 12.05 | 12.16 | 48,681 | +0.00(+0.00%) |
Sep 21, 2010 | 12.57 | 12.57 | 12.16 | 12.16 | 48,786 | -0.57(-4.47%) |
Sep 20, 2010 | 12.66 | 12.81 | 12.53 | 12.73 | 62,200 | +0.06(+0.45%) |
Sep 17, 2010 | 12.67 | 12.83 | 12.56 | 12.67 | 189,773 | +0.16(+1.27%) |
Sep 15, 2010 | 12.45 | 12.55 | 12.39 | 12.51 | 50,519 | +0.00(+0.00%) |
Sep 14, 2010 | 12.38 | 12.75 | 12.38 | 12.51 | 37,876 | +0.14(+1.11%) |
Sep 13, 2010 | 11.95 | 12.55 | 11.95 | 12.38 | 68,663 | +0.42(+3.55%) |
Sep 10, 2010 | 12.02 | 12.02 | 11.91 | 11.95 | 128,560 | +0.17(+1.47%) |
Sep 09, 2010 | 12.07 | 12.07 | 11.74 | 11.78 | 161,749 | -0.14(-1.21%) |
Sep 08, 2010 | 11.79 | 11.92 | 11.77 | 11.92 | 34,530 | +0.17(+1.41%) |
Sep 07, 2010 | 11.94 | 11.95 | 11.70 | 11.76 | 331 | -0.19(-1.63%) |
Sep 03, 2010 | 11.95 | 12.09 | 11.76 | 11.95 | 82,483 | -0.07(-0.60%) |
Sep 02, 2010 | 12.00 | 12.15 | 11.97 | 12.02 | 165 | +0.07(+0.60%) |
Sep 01, 2010 | 11.91 | 11.99 | 11.83 | 11.95 | 72,558 | +0.16(+1.34%) |
Aug 31, 2010 | 11.70 | 11.95 | 11.68 | 11.79 | 27,608 | +0.09(+0.80%) |
Aug 30, 2010 | 11.93 | 11.96 | 11.68 | 11.70 | 40,346 | -0.25(-2.11%) |
Aug 27, 2010 | 11.95 | 11.96 | 11.73 | 11.95 | 29,383 | +0.24(+2.09%) |
Aug 26, 2010 | 11.95 | 11.95 | 11.68 | 11.71 | 231 | -0.24(-1.99%) |
Aug 25, 2010 | 11.76 | 12.01 | 11.76 | 11.94 | 230 | +0.16(+1.34%) |
Aug 24, 2010 | 11.64 | 11.93 | 11.64 | 11.79 | 936 | +0.09(+0.80%) |
Aug 23, 2010 | 11.85 | 11.85 | 11.66 | 11.69 | 26,487 | -0.12(-0.97%) |
Aug 20, 2010 | 11.73 | 11.85 | 11.70 | 11.81 | 20,764 | -0.01(-0.12%) |
Aug 19, 2010 | 11.96 | 12.06 | 11.75 | 11.82 | 347 | -0.21(-1.74%) |
Aug 18, 2010 | 12.40 | 12.40 | 11.91 | 12.03 | 57,170 | -0.42(-3.41%) |
Aug 17, 2010 | 12.07 | 12.52 | 12.03 | 12.45 | 555 | +0.49(+4.09%) |
Aug 16, 2010 | 11.88 | 11.97 | 11.88 | 11.96 | 101,163 | +0.02(+0.18%) |
Aug 13, 2010 | 11.94 | 12.00 | 11.79 | 11.94 | 40,265 | +0.08(+0.67%) |
Aug 12, 2010 | 12.15 | 12.24 | 11.81 | 11.86 | 138 | -0.37(-3.06%) |
Aug 11, 2010 | 12.78 | 13.04 | 12.22 | 12.24 | 1,008 | -0.70(-5.40%) |
Aug 10, 2010 | 12.85 | 13.02 | 12.82 | 12.94 | 430 | -0.01(-0.06%) |
Aug 09, 2010 | 12.82 | 13.19 | 12.80 | 12.94 | 41,678 | +0.22(+1.70%) |
Aug 06, 2010 | 12.73 | 13.21 | 12.53 | 12.73 | 85,602 | -0.14(-1.12%) |
Aug 05, 2010 | 12.71 | 13.21 | 12.71 | 12.87 | 55,767 | +0.10(+0.79%) |
Aug 04, 2010 | 12.45 | 12.83 | 12.38 | 12.77 | 37,458 | +0.40(+3.20%) |
Aug 03, 2010 | 12.73 | 12.73 | 12.25 | 12.38 | 54,591 | -0.48(-3.70%) |