Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.89 | 11.99 | 11.83 | 11.89 | 972,152 | +0.04(+0.34%) |
Oct 28, 2010 | 11.75 | 11.86 | 11.66 | 11.85 | 656,110 | +0.24(+2.07%) |
Oct 27, 2010 | 11.65 | 11.68 | 11.57 | 11.61 | 1,019,902 | -0.14(-1.19%) |
Oct 25, 2010 | 12.03 | 12.03 | 11.75 | 11.75 | 1,225,228 | -0.04(-0.34%) |
Oct 22, 2010 | 11.82 | 11.83 | 11.72 | 11.79 | 617,485 | +0.04(+0.34%) |
Oct 21, 2010 | 12.00 | 12.00 | 11.70 | 11.75 | 1,116,710 | -0.23(-1.92%) |
Oct 20, 2010 | 12.01 | 12.04 | 11.90 | 11.98 | 807,065 | +0.08(+0.67%) |
Oct 19, 2010 | 11.90 | 12.03 | 11.77 | 11.90 | 2,254,022 | -0.29(-2.38%) |
Oct 18, 2010 | 12.06 | 12.23 | 12.00 | 12.19 | 1,109,820 | +0.14(+1.16%) |
Oct 15, 2010 | 12.26 | 12.26 | 11.95 | 12.05 | 1,003,444 | -0.05(-0.41%) |
Oct 14, 2010 | 12.04 | 12.14 | 11.93 | 12.10 | 1,583,097 | +0.08(+0.67%) |
Oct 13, 2010 | 11.82 | 12.05 | 11.82 | 12.02 | 1,836,525 | +0.20(+1.69%) |
Oct 12, 2010 | 11.79 | 11.85 | 11.76 | 11.82 | 558,352 | -0.04(-0.34%) |
Oct 11, 2010 | 11.80 | 11.86 | 11.71 | 11.86 | 601,995 | +0.07(+0.59%) |
Oct 08, 2010 | 11.79 | 11.89 | 11.67 | 11.79 | 688,326 | +0.16(+1.38%) |
Oct 07, 2010 | 11.97 | 11.98 | 11.59 | 11.63 | 1,347,319 | -0.30(-2.51%) |
Oct 06, 2010 | 11.79 | 11.95 | 11.76 | 11.93 | 2,230,898 | +0.21(+1.79%) |
Oct 05, 2010 | 11.69 | 11.76 | 11.61 | 11.72 | 2,000 | +0.19(+1.65%) |
Oct 04, 2010 | 11.63 | 11.64 | 11.48 | 11.53 | 981,537 | -0.11(-0.90%) |
Oct 01, 2010 | 11.63 | 11.65 | 11.48 | 11.63 | 1,085,679 | +0.17(+1.53%) |
Sep 30, 2010 | 11.46 | 11.49 | 11.36 | 11.46 | 1,353,013 | +0.03(+0.26%) |
Sep 29, 2010 | 11.47 | 11.50 | 11.37 | 11.43 | 1,000 | -0.01(-0.09%) |
Sep 28, 2010 | 11.35 | 11.47 | 11.32 | 11.44 | 1,530,732 | +0.05(+0.44%) |
Sep 27, 2010 | 11.42 | 11.42 | 11.37 | 11.39 | 1,465,412 | +0.00(+0.00%) |
Sep 24, 2010 | 11.43 | 11.43 | 11.33 | 11.39 | 1,766,312 | -0.00(-0.04%) |
Sep 23, 2010 | 11.40 | 11.41 | 11.34 | 11.39 | 1,678,486 | +0.04(+0.31%) |
Sep 22, 2010 | 11.40 | 11.45 | 11.35 | 11.36 | 2,721,801 | -0.02(-0.18%) |
Sep 21, 2010 | 11.36 | 11.39 | 11.27 | 11.38 | 850 | +0.04(+0.35%) |
Sep 20, 2010 | 11.34 | 11.40 | 11.31 | 11.34 | 2,691,448 | +0.04(+0.35%) |
Sep 17, 2010 | 11.30 | 11.37 | 11.20 | 11.30 | 6,483,990 | -0.12(-1.05%) |
Sep 15, 2010 | 11.55 | 11.62 | 11.42 | 11.42 | 100 | -0.11(-0.91%) |
Sep 14, 2010 | 11.45 | 11.60 | 11.41 | 11.53 | 200 | +0.26(+2.26%) |
Sep 13, 2010 | 11.40 | 11.41 | 11.27 | 11.27 | 355,585 | -0.11(-0.97%) |
Sep 10, 2010 | 11.47 | 11.47 | 11.36 | 11.38 | 960,797 | -0.06(-0.52%) |
Sep 09, 2010 | 11.49 | 11.56 | 11.38 | 11.44 | 878,316 | -0.02(-0.17%) |
Sep 08, 2010 | 11.62 | 11.65 | 11.46 | 11.46 | 521,158 | -0.10(-0.87%) |
Sep 07, 2010 | 11.72 | 11.77 | 11.56 | 11.56 | 724,110 | -0.07(-0.60%) |
Sep 03, 2010 | 11.71 | 11.78 | 11.60 | 11.63 | 805,118 | -0.22(-1.86%) |
Sep 02, 2010 | 11.86 | 11.95 | 11.82 | 11.85 | 331,115 | -0.02(-0.17%) |
Sep 01, 2010 | 12.05 | 12.08 | 11.78 | 11.87 | 307,553 | -0.13(-1.08%) |
Aug 31, 2010 | 12.08 | 12.09 | 11.94 | 12.00 | 673 | +0.04(+0.33%) |
Aug 30, 2010 | 12.04 | 12.04 | 11.80 | 11.96 | 385,513 | -0.08(-0.66%) |
Aug 27, 2010 | 12.04 | 12.12 | 11.85 | 12.04 | 715,073 | +0.07(+0.58%) |
Aug 26, 2010 | 11.83 | 12.03 | 11.72 | 11.97 | 583,327 | +0.08(+0.67%) |
Aug 25, 2010 | 11.71 | 11.89 | 11.66 | 11.89 | 1,014,448 | +0.16(+1.36%) |
Aug 24, 2010 | 11.45 | 11.73 | 11.45 | 11.73 | 1,100 | +0.10(+0.86%) |
Aug 23, 2010 | 11.65 | 11.66 | 11.55 | 11.63 | 291,202 | +0.04(+0.35%) |
Aug 20, 2010 | 11.52 | 11.61 | 11.41 | 11.59 | 338,840 | +0.07(+0.60%) |
Aug 19, 2010 | 11.51 | 11.58 | 11.49 | 11.52 | 250,734 | +0.05(+0.44%) |
Aug 18, 2010 | 11.46 | 11.55 | 11.40 | 11.47 | 348,099 | +0.00(+0.00%) |
Aug 17, 2010 | 11.49 | 11.50 | 11.41 | 11.47 | 311,327 | +0.04(+0.35%) |
Aug 16, 2010 | 11.48 | 11.51 | 11.40 | 11.43 | 348,180 | +0.09(+0.84%) |
Aug 13, 2010 | 11.34 | 11.40 | 11.31 | 11.34 | 323,992 | -0.00(-0.04%) |
Aug 12, 2010 | 11.52 | 11.52 | 11.29 | 11.34 | 343,525 | +0.14(+1.25%) |
Aug 11, 2010 | 11.35 | 11.38 | 11.16 | 11.20 | 310,368 | -0.14(-1.23%) |
Aug 10, 2010 | 11.25 | 11.40 | 11.15 | 11.34 | 370,369 | +0.08(+0.71%) |
Aug 09, 2010 | 11.40 | 11.40 | 11.24 | 11.26 | 353,788 | -0.10(-0.84%) |
Aug 06, 2010 | 11.36 | 11.36 | 11.23 | 11.36 | 360,407 | +0.17(+1.47%) |
Aug 05, 2010 | 11.29 | 11.29 | 11.15 | 11.19 | 134,876 | -0.02(-0.18%) |
Aug 04, 2010 | 11.20 | 11.26 | 11.16 | 11.21 | 401,113 | +0.14(+1.26%) |
Aug 03, 2010 | 11.06 | 11.08 | 10.99 | 11.07 | 224,857 | +0.06(+0.54%) |