Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.41 | 13.24 | 12.36 | 13.14 | 966,309 | +0.75(+6.02%) |
Oct 28, 2010 | 13.26 | 13.26 | 12.19 | 12.39 | 1,098,285 | -0.71(-5.40%) |
Oct 27, 2010 | 13.36 | 13.46 | 12.89 | 13.10 | 746,012 | -0.37(-2.77%) |
Oct 25, 2010 | 13.52 | 13.69 | 13.42 | 13.47 | 403,662 | +0.08(+0.58%) |
Oct 22, 2010 | 13.40 | 13.49 | 13.28 | 13.40 | 244,732 | +0.09(+0.68%) |
Oct 21, 2010 | 13.44 | 13.76 | 13.16 | 13.31 | 514,732 | -0.03(-0.19%) |
Oct 20, 2010 | 13.22 | 13.63 | 13.19 | 13.33 | 466,725 | +0.22(+1.67%) |
Oct 19, 2010 | 13.24 | 13.65 | 13.00 | 13.11 | 475,645 | -0.39(-2.90%) |
Oct 18, 2010 | 13.36 | 13.51 | 13.24 | 13.51 | 417,500 | +0.20(+1.50%) |
Oct 15, 2010 | 13.36 | 13.46 | 13.10 | 13.31 | 516,099 | +0.11(+0.83%) |
Oct 14, 2010 | 13.33 | 13.40 | 13.06 | 13.20 | 587,949 | -0.11(-0.82%) |
Oct 13, 2010 | 13.00 | 13.34 | 12.86 | 13.31 | 800,803 | +0.44(+3.45%) |
Oct 12, 2010 | 12.72 | 12.91 | 12.63 | 12.86 | 271,438 | +0.13(+1.06%) |
Oct 11, 2010 | 12.61 | 12.86 | 12.57 | 12.73 | 265,048 | +0.11(+0.87%) |
Oct 08, 2010 | 12.62 | 12.72 | 12.30 | 12.62 | 331,604 | +0.24(+1.92%) |
Oct 07, 2010 | 12.33 | 12.48 | 12.18 | 12.38 | 1,580 | +0.17(+1.37%) |
Oct 06, 2010 | 12.41 | 12.41 | 11.98 | 12.21 | 755,125 | -0.13(-1.04%) |
Oct 05, 2010 | 12.26 | 12.45 | 12.03 | 12.34 | 602,424 | +0.26(+2.18%) |
Oct 04, 2010 | 12.35 | 12.44 | 12.04 | 12.08 | 397,360 | -0.37(-2.99%) |
Oct 01, 2010 | 12.45 | 12.58 | 12.25 | 12.45 | 318,650 | +0.15(+1.24%) |
Sep 30, 2010 | 12.30 | 12.82 | 12.27 | 12.30 | 22,711 | -0.09(-0.76%) |
Sep 29, 2010 | 12.28 | 12.59 | 12.15 | 12.39 | 906,514 | +0.02(+0.16%) |
Sep 28, 2010 | 12.05 | 12.40 | 11.77 | 12.37 | 745 | +0.33(+2.73%) |
Sep 27, 2010 | 12.14 | 12.17 | 11.77 | 12.05 | 541,487 | -0.06(-0.49%) |
Sep 24, 2010 | 11.67 | 12.10 | 11.67 | 12.10 | 525,061 | +0.66(+5.79%) |
Sep 23, 2010 | 11.58 | 11.89 | 11.42 | 11.44 | 3,090 | -0.29(-2.51%) |
Sep 22, 2010 | 11.89 | 12.03 | 11.58 | 11.74 | 498,660 | -0.17(-1.46%) |
Sep 21, 2010 | 12.09 | 12.20 | 11.85 | 11.91 | 572,528 | -0.19(-1.59%) |
Sep 20, 2010 | 11.71 | 12.14 | 11.57 | 12.10 | 543,070 | +0.46(+3.92%) |
Sep 17, 2010 | 11.65 | 11.76 | 11.42 | 11.65 | 526,009 | -0.01(-0.11%) |
Sep 15, 2010 | 11.73 | 11.78 | 11.48 | 11.66 | 424,010 | -0.06(-0.55%) |
Sep 14, 2010 | 11.94 | 11.97 | 11.69 | 11.73 | 37,670 | -0.22(-1.88%) |
Sep 13, 2010 | 11.75 | 12.07 | 11.64 | 11.95 | 515,112 | +0.39(+3.34%) |
Sep 10, 2010 | 11.53 | 11.82 | 11.46 | 11.56 | 418,606 | +0.12(+1.01%) |
Sep 09, 2010 | 11.58 | 11.68 | 11.39 | 11.45 | 366,962 | +0.10(+0.91%) |
Sep 08, 2010 | 11.42 | 11.62 | 11.26 | 11.35 | 397,663 | -0.07(-0.62%) |
Sep 07, 2010 | 11.82 | 11.82 | 11.37 | 11.42 | 2,515 | -0.42(-3.58%) |
Sep 03, 2010 | 11.55 | 11.88 | 11.51 | 11.84 | 705,581 | +0.50(+4.36%) |
Sep 02, 2010 | 11.29 | 11.37 | 11.08 | 11.35 | 1,840 | +0.03(+0.28%) |
Sep 01, 2010 | 10.99 | 11.33 | 10.77 | 11.31 | 606,372 | +0.54(+5.01%) |
Aug 31, 2010 | 10.76 | 11.08 | 10.74 | 10.77 | 5,441 | -0.08(-0.77%) |
Aug 30, 2010 | 11.21 | 11.23 | 10.82 | 10.86 | 564,299 | -0.39(-3.43%) |
Aug 27, 2010 | 11.24 | 11.35 | 10.99 | 11.24 | 423,520 | +0.15(+1.39%) |
Aug 26, 2010 | 11.28 | 11.49 | 11.05 | 11.09 | 1,762 | -0.13(-1.15%) |
Aug 25, 2010 | 10.88 | 11.26 | 10.79 | 11.22 | 1,745 | +0.26(+2.41%) |
Aug 24, 2010 | 10.72 | 11.08 | 10.65 | 10.95 | 7,088 | +0.03(+0.24%) |
Aug 23, 2010 | 11.19 | 11.35 | 10.83 | 10.93 | 1,216,924 | -0.18(-1.62%) |
Aug 20, 2010 | 11.20 | 11.22 | 10.71 | 11.11 | 874,281 | -0.15(-1.31%) |
Aug 19, 2010 | 11.81 | 11.81 | 11.19 | 11.26 | 2,638 | -0.60(-5.10%) |
Aug 18, 2010 | 11.63 | 11.97 | 11.55 | 11.86 | 27,393 | +0.19(+1.60%) |
Aug 17, 2010 | 11.56 | 11.80 | 11.31 | 11.67 | 4,206 | +0.29(+2.54%) |
Aug 16, 2010 | 11.31 | 11.53 | 11.20 | 11.38 | 674,766 | +0.01(+0.06%) |
Aug 13, 2010 | 11.38 | 11.69 | 11.34 | 11.38 | 658,268 | -0.16(-1.39%) |
Aug 12, 2010 | 11.76 | 11.92 | 11.51 | 11.54 | 1,053 | -0.39(-3.29%) |
Aug 11, 2010 | 12.25 | 12.34 | 11.89 | 11.93 | 7,739 | -0.62(-4.90%) |
Aug 10, 2010 | 12.74 | 12.85 | 12.35 | 12.55 | 3,301 | -0.39(-3.04%) |
Aug 09, 2010 | 12.78 | 12.99 | 12.76 | 12.94 | 378,765 | +0.16(+1.29%) |
Aug 06, 2010 | 12.77 | 12.80 | 12.40 | 12.77 | 572,925 | -0.12(-0.93%) |
Aug 05, 2010 | 13.12 | 13.38 | 12.88 | 12.90 | 469,089 | -0.31(-2.35%) |
Aug 04, 2010 | 12.97 | 13.25 | 12.95 | 13.21 | 616,442 | +0.27(+2.06%) |
Aug 03, 2010 | 13.09 | 13.31 | 12.81 | 12.94 | 505,335 | -0.25(-1.88%) |