Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.35 | 11.51 | 11.33 | 11.46 | 1,343,449 | +0.06(+0.50%) |
Oct 28, 2010 | 11.57 | 11.61 | 11.23 | 11.40 | 1,701,941 | -0.11(-1.00%) |
Oct 27, 2010 | 11.50 | 11.58 | 11.39 | 11.51 | 1,543,489 | -0.23(-1.96%) |
Oct 25, 2010 | 11.86 | 11.89 | 11.69 | 11.74 | 871,571 | -0.03(-0.27%) |
Oct 22, 2010 | 11.79 | 11.85 | 11.58 | 11.77 | 1,666,911 | +0.03(+0.27%) |
Oct 21, 2010 | 11.88 | 12.00 | 11.65 | 11.74 | 1,794,546 | -0.11(-0.92%) |
Oct 20, 2010 | 11.57 | 11.96 | 11.55 | 11.85 | 1,716,888 | +0.35(+3.05%) |
Oct 19, 2010 | 11.61 | 11.79 | 11.49 | 11.50 | 1,903,498 | -0.24(-2.07%) |
Oct 18, 2010 | 11.51 | 11.79 | 11.51 | 11.74 | 2,172,572 | +0.26(+2.22%) |
Oct 15, 2010 | 11.65 | 11.72 | 11.44 | 11.49 | 2,514,903 | -0.19(-1.59%) |
Oct 14, 2010 | 11.54 | 11.77 | 11.53 | 11.67 | 2,359,307 | +0.14(+1.22%) |
Oct 13, 2010 | 11.55 | 11.69 | 11.46 | 11.53 | 1,389,187 | +0.08(+0.67%) |
Oct 12, 2010 | 11.37 | 11.50 | 11.31 | 11.46 | 1,671,180 | +0.06(+0.56%) |
Oct 11, 2010 | 11.51 | 11.53 | 11.37 | 11.39 | 1,409,556 | -0.10(-0.83%) |
Oct 08, 2010 | 11.49 | 11.54 | 11.42 | 11.49 | 1,327,658 | +0.01(+0.11%) |
Oct 07, 2010 | 11.59 | 11.63 | 11.47 | 11.47 | 1,913,325 | +0.01(+0.06%) |
Oct 06, 2010 | 11.46 | 11.53 | 11.34 | 11.47 | 3,763,710 | -0.01(-0.11%) |
Oct 05, 2010 | 11.56 | 11.64 | 11.43 | 11.48 | 6,521,418 | +0.02(+0.17%) |
Oct 04, 2010 | 11.30 | 11.47 | 11.28 | 11.46 | 2,608,108 | +0.17(+1.47%) |
Oct 01, 2010 | 11.30 | 11.35 | 11.16 | 11.30 | 1,569,265 | +0.11(+1.01%) |
Sep 30, 2010 | 11.18 | 11.33 | 11.10 | 11.18 | 4,928 | +0.05(+0.48%) |
Sep 29, 2010 | 11.12 | 11.20 | 11.07 | 11.13 | 2,555,591 | -0.03(-0.23%) |
Sep 28, 2010 | 11.16 | 11.18 | 10.93 | 11.16 | 10,445 | +0.04(+0.40%) |
Sep 27, 2010 | 11.22 | 11.22 | 11.11 | 11.11 | 2,247,710 | -0.12(-1.07%) |
Sep 24, 2010 | 10.93 | 11.23 | 10.93 | 11.23 | 1,980,865 | +0.43(+4.00%) |
Sep 23, 2010 | 10.80 | 10.91 | 10.76 | 10.80 | 3,264,482 | -0.22(-1.96%) |
Sep 22, 2010 | 11.01 | 11.10 | 10.89 | 11.02 | 2,962,643 | -0.03(-0.23%) |
Sep 21, 2010 | 11.14 | 11.19 | 10.98 | 11.04 | 3,410,680 | -0.07(-0.63%) |
Sep 20, 2010 | 10.88 | 11.14 | 10.88 | 11.11 | 2,987,126 | +0.29(+2.64%) |
Sep 17, 2010 | 10.82 | 10.88 | 10.74 | 10.82 | 1,228,281 | -0.02(-0.18%) |
Sep 15, 2010 | 10.73 | 10.90 | 10.72 | 10.84 | 2,490,610 | +0.02(+0.18%) |
Sep 14, 2010 | 10.81 | 10.93 | 10.78 | 10.82 | 1,886,425 | -0.01(-0.06%) |
Sep 13, 2010 | 10.89 | 10.93 | 10.77 | 10.83 | 2,644,057 | +0.10(+0.95%) |
Sep 10, 2010 | 10.69 | 10.81 | 10.62 | 10.73 | 2,322,386 | +0.10(+0.96%) |
Sep 09, 2010 | 10.94 | 10.95 | 10.63 | 10.63 | 1,849 | -0.13(-1.24%) |
Sep 08, 2010 | 10.95 | 10.99 | 10.75 | 10.76 | 2,011,253 | -0.01(-0.12%) |
Sep 07, 2010 | 10.91 | 10.94 | 10.76 | 10.77 | 204 | -0.20(-1.85%) |
Sep 03, 2010 | 10.99 | 11.04 | 10.85 | 10.98 | 2,424,018 | +0.12(+1.11%) |
Sep 02, 2010 | 10.65 | 10.94 | 10.63 | 10.86 | 3,730,836 | +0.24(+2.27%) |
Sep 01, 2010 | 10.39 | 10.62 | 10.32 | 10.62 | 2,910,718 | +0.41(+3.98%) |
Aug 31, 2010 | 10.20 | 10.28 | 10.000 | 10.21 | 7,717 | +0.11(+1.07%) |
Aug 30, 2010 | 10.16 | 10.21 | 10.09 | 10.10 | 2,969,761 | -0.09(-0.87%) |
Aug 27, 2010 | 10.20 | 10.32 | 9.974 | 10.19 | 5,004,091 | +0.06(+0.63%) |
Aug 26, 2010 | 10.32 | 10.39 | 10.07 | 10.13 | 2,590 | -0.11(-1.06%) |
Aug 25, 2010 | 9.892 | 10.27 | 9.892 | 10.23 | 2,788,206 | +0.23(+2.35%) |
Aug 24, 2010 | 9.841 | 10.11 | 9.809 | 10.000 | 256 | -0.01(-0.13%) |
Aug 23, 2010 | 10.05 | 10.13 | 10.000 | 10.01 | 1,750,832 | -0.02(-0.19%) |
Aug 20, 2010 | 9.904 | 10.06 | 9.828 | 10.03 | 2,135,726 | +0.10(+0.96%) |
Aug 19, 2010 | 10.05 | 10.06 | 9.873 | 9.936 | 256 | -0.16(-1.57%) |
Aug 18, 2010 | 10.08 | 10.16 | 9.942 | 10.09 | 1,429,547 | +0.04(+0.44%) |
Aug 17, 2010 | 9.854 | 10.13 | 9.834 | 10.05 | 1,110 | +0.28(+2.86%) |
Aug 16, 2010 | 9.727 | 9.923 | 9.695 | 9.771 | 1,265,280 | -0.03(-0.26%) |
Aug 13, 2010 | 9.796 | 9.961 | 9.790 | 9.796 | 1,557,698 | -0.05(-0.52%) |
Aug 12, 2010 | 9.834 | 10.03 | 9.809 | 9.847 | 2,129,104 | -0.15(-1.46%) |
Aug 11, 2010 | 10.11 | 10.20 | 9.898 | 9.993 | 3,135,574 | -0.33(-3.20%) |
Aug 10, 2010 | 10.42 | 10.46 | 10.23 | 10.32 | 2,139,561 | -0.27(-2.52%) |
Aug 09, 2010 | 10.38 | 10.61 | 10.29 | 10.59 | 1,642,355 | +0.19(+1.83%) |
Aug 06, 2010 | 10.40 | 10.42 | 10.15 | 10.40 | 1,638,860 | +0.01(+0.06%) |
Aug 05, 2010 | 10.39 | 10.53 | 10.34 | 10.39 | 1,626,422 | -0.09(-0.85%) |
Aug 04, 2010 | 10.60 | 10.60 | 10.17 | 10.48 | 214 | +0.13(+1.23%) |
Aug 03, 2010 | 10.41 | 10.48 | 10.27 | 10.36 | 3,701 | -0.11(-1.09%) |