Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.49 | 12.49 | 12.30 | 12.47 | 60,190 | +0.03(+0.21%) |
Oct 28, 2010 | 12.50 | 12.50 | 12.26 | 12.45 | 99,322 | +0.11(+0.92%) |
Oct 27, 2010 | 12.33 | 12.38 | 12.19 | 12.33 | 51,427 | +0.09(+0.78%) |
Oct 25, 2010 | 12.01 | 12.25 | 12.01 | 12.24 | 73,717 | +0.16(+1.35%) |
Oct 22, 2010 | 11.99 | 12.09 | 11.86 | 12.08 | 54,874 | +0.16(+1.34%) |
Oct 21, 2010 | 12.04 | 12.04 | 11.85 | 11.92 | 60,977 | -0.08(-0.68%) |
Oct 20, 2010 | 11.84 | 12.01 | 11.81 | 12.00 | 77,598 | +0.24(+2.03%) |
Oct 19, 2010 | 11.99 | 11.99 | 11.76 | 11.76 | 60,575 | -0.24(-2.00%) |
Oct 18, 2010 | 12.02 | 12.04 | 11.73 | 12.00 | 53,669 | +0.07(+0.56%) |
Oct 15, 2010 | 12.07 | 12.07 | 11.92 | 11.93 | 41,838 | -0.06(-0.47%) |
Oct 14, 2010 | 11.98 | 12.06 | 11.87 | 11.99 | 66,503 | +0.02(+0.19%) |
Oct 13, 2010 | 11.88 | 12.01 | 11.74 | 11.97 | 81,606 | +0.09(+0.77%) |
Oct 12, 2010 | 11.69 | 11.91 | 11.69 | 11.87 | 66,325 | +0.14(+1.20%) |
Oct 11, 2010 | 11.69 | 11.77 | 11.54 | 11.73 | 71,139 | +0.04(+0.31%) |
Oct 08, 2010 | 11.70 | 11.70 | 11.46 | 11.70 | 78,328 | +0.24(+2.09%) |
Oct 07, 2010 | 11.64 | 11.64 | 11.40 | 11.46 | 59,932 | -0.15(-1.32%) |
Oct 06, 2010 | 11.33 | 11.62 | 11.33 | 11.61 | 119,864 | +0.22(+1.91%) |
Oct 05, 2010 | 11.48 | 11.48 | 11.34 | 11.39 | 52,043 | +0.00(+0.04%) |
Oct 04, 2010 | 11.47 | 11.47 | 11.26 | 11.39 | 59,947 | -0.06(-0.52%) |
Oct 01, 2010 | 11.45 | 11.53 | 11.29 | 11.45 | 77,773 | +0.03(+0.25%) |
Sep 30, 2010 | 11.54 | 11.56 | 11.30 | 11.42 | 112,518 | -0.01(-0.06%) |
Sep 29, 2010 | 11.34 | 11.55 | 11.34 | 11.43 | 58,867 | +0.09(+0.76%) |
Sep 28, 2010 | 11.33 | 11.45 | 11.15 | 11.34 | 109,293 | +0.02(+0.19%) |
Sep 27, 2010 | 11.31 | 11.46 | 11.27 | 11.32 | 72,901 | +0.02(+0.20%) |
Sep 24, 2010 | 11.26 | 11.57 | 11.25 | 11.30 | 71,943 | +0.08(+0.71%) |
Sep 23, 2010 | 11.39 | 11.51 | 11.20 | 11.22 | 103,639 | -0.18(-1.56%) |
Sep 22, 2010 | 11.39 | 11.63 | 11.38 | 11.39 | 57,569 | +0.00(+0.00%) |
Sep 21, 2010 | 11.57 | 11.72 | 11.39 | 11.39 | 64,809 | -0.15(-1.34%) |
Sep 20, 2010 | 11.39 | 11.59 | 11.39 | 11.55 | 28,754 | +0.12(+1.02%) |
Sep 17, 2010 | 11.43 | 11.62 | 11.30 | 11.43 | 65,365 | -0.11(-0.94%) |
Sep 15, 2010 | 11.22 | 11.54 | 11.22 | 11.54 | 78,932 | +0.20(+1.80%) |
Sep 14, 2010 | 11.41 | 11.41 | 11.27 | 11.34 | 79,394 | -0.02(-0.18%) |
Sep 13, 2010 | 11.27 | 11.44 | 11.22 | 11.36 | 33,657 | +0.12(+1.09%) |
Sep 10, 2010 | 11.29 | 11.29 | 11.13 | 11.24 | 44,675 | +0.07(+0.63%) |
Sep 09, 2010 | 11.16 | 11.30 | 11.04 | 11.17 | 33,833 | +0.15(+1.33%) |
Sep 08, 2010 | 11.22 | 11.38 | 10.98 | 11.02 | 114,186 | -0.20(-1.76%) |
Sep 07, 2010 | 11.37 | 11.45 | 11.22 | 11.22 | 68,197 | -0.08(-0.73%) |
Sep 03, 2010 | 11.22 | 11.40 | 11.18 | 11.30 | 84,765 | +0.10(+0.88%) |
Sep 02, 2010 | 11.10 | 11.20 | 11.05 | 11.20 | 38,990 | +0.00(+0.00%) |
Sep 01, 2010 | 11.16 | 11.29 | 11.01 | 11.20 | 49,382 | +0.11(+0.99%) |
Aug 31, 2010 | 11.32 | 11.32 | 11.00 | 11.09 | 30,655 | -0.16(-1.44%) |
Aug 30, 2010 | 11.30 | 11.30 | 11.14 | 11.25 | 10,801 | -0.00(-0.04%) |
Aug 27, 2010 | 11.26 | 11.30 | 10.98 | 11.26 | 19,952 | +0.15(+1.32%) |
Aug 26, 2010 | 11.03 | 11.18 | 11.01 | 11.11 | 48,721 | -0.00(-0.03%) |
Aug 25, 2010 | 10.99 | 11.15 | 10.91 | 11.11 | 48,174 | +0.03(+0.27%) |
Aug 24, 2010 | 11.18 | 11.24 | 11.02 | 11.08 | 83,108 | -0.23(-1.99%) |
Aug 23, 2010 | 11.03 | 11.44 | 11.03 | 11.31 | 77,524 | -0.15(-1.32%) |
Aug 20, 2010 | 11.48 | 11.49 | 11.35 | 11.46 | 20,996 | -0.08(-0.71%) |
Aug 19, 2010 | 11.45 | 11.54 | 11.45 | 11.54 | 35,540 | +0.00(+0.00%) |
Aug 18, 2010 | 11.40 | 11.54 | 11.31 | 11.54 | 48,440 | +0.05(+0.41%) |
Aug 17, 2010 | 11.33 | 11.54 | 11.25 | 11.50 | 42,452 | +0.28(+2.51%) |
Aug 16, 2010 | 11.39 | 11.39 | 11.16 | 11.22 | 88,457 | -0.04(-0.34%) |
Aug 13, 2010 | 11.25 | 11.26 | 11.02 | 11.25 | 27,506 | +0.21(+1.89%) |
Aug 12, 2010 | 11.17 | 11.26 | 11.04 | 11.04 | 41,415 | -0.16(-1.41%) |
Aug 11, 2010 | 11.09 | 11.25 | 11.09 | 11.20 | 27,016 | -0.07(-0.65%) |
Aug 10, 2010 | 11.05 | 11.29 | 11.05 | 11.28 | 39,372 | +0.12(+1.06%) |
Aug 09, 2010 | 11.00 | 11.17 | 11.00 | 11.16 | 35,632 | +0.10(+0.93%) |
Aug 06, 2010 | 11.05 | 11.18 | 11.04 | 11.05 | 37,115 | -0.06(-0.50%) |
Aug 05, 2010 | 11.17 | 11.23 | 11.07 | 11.11 | 46,103 | -0.06(-0.54%) |
Aug 04, 2010 | 11.03 | 11.27 | 11.03 | 11.17 | 82,207 | +0.04(+0.33%) |
Aug 03, 2010 | 11.03 | 11.15 | 10.98 | 11.13 | 47,694 | +0.09(+0.80%) |