Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.16 | 13.65 | 13.12 | 13.52 | 385,140 | +0.39(+2.97%) |
Oct 28, 2010 | 12.68 | 13.24 | 12.12 | 13.13 | 867,913 | +0.84(+6.83%) |
Oct 27, 2010 | 12.55 | 12.71 | 12.11 | 12.29 | 610,227 | -0.36(-2.85%) |
Oct 25, 2010 | 12.96 | 12.96 | 12.61 | 12.65 | 505,126 | -0.14(-1.09%) |
Oct 22, 2010 | 12.80 | 12.90 | 12.62 | 12.79 | 297,899 | +0.07(+0.55%) |
Oct 21, 2010 | 12.75 | 12.95 | 12.54 | 12.72 | 489,971 | +0.06(+0.47%) |
Oct 20, 2010 | 12.68 | 12.95 | 12.54 | 12.66 | 371,600 | +0.09(+0.72%) |
Oct 19, 2010 | 12.85 | 13.04 | 12.42 | 12.57 | 327,800 | -0.42(-3.23%) |
Oct 18, 2010 | 12.95 | 13.06 | 12.77 | 12.99 | 225,642 | +0.11(+0.85%) |
Oct 15, 2010 | 13.57 | 13.64 | 12.80 | 12.88 | 357,865 | -0.58(-4.31%) |
Oct 14, 2010 | 13.53 | 13.67 | 13.22 | 13.46 | 254,441 | -0.06(-0.44%) |
Oct 13, 2010 | 13.56 | 13.79 | 13.48 | 13.52 | 320,549 | +0.04(+0.30%) |
Oct 12, 2010 | 13.25 | 13.55 | 13.01 | 13.48 | 188,145 | +0.21(+1.58%) |
Oct 11, 2010 | 13.47 | 13.52 | 13.19 | 13.27 | 279,228 | -0.18(-1.34%) |
Oct 08, 2010 | 13.45 | 13.55 | 12.86 | 13.45 | 308,773 | +0.51(+3.94%) |
Oct 07, 2010 | 13.38 | 13.40 | 12.79 | 12.94 | 916 | -0.35(-2.63%) |
Oct 06, 2010 | 13.23 | 13.50 | 13.10 | 13.29 | 375,867 | +0.06(+0.45%) |
Oct 05, 2010 | 13.01 | 13.34 | 12.91 | 13.23 | 351,337 | +0.43(+3.36%) |
Oct 04, 2010 | 12.91 | 13.09 | 12.63 | 12.80 | 197,074 | -0.13(-1.01%) |
Oct 01, 2010 | 12.93 | 13.13 | 12.75 | 12.93 | 220,193 | -0.04(-0.33%) |
Sep 30, 2010 | 12.97 | 13.22 | 12.84 | 12.97 | 431,753 | +0.14(+1.12%) |
Sep 29, 2010 | 12.47 | 12.99 | 12.47 | 12.83 | 332,516 | +0.27(+2.15%) |
Sep 28, 2010 | 12.64 | 12.64 | 12.11 | 12.56 | 432 | -0.07(-0.55%) |
Sep 27, 2010 | 12.43 | 12.83 | 12.43 | 12.63 | 377,510 | +0.15(+1.20%) |
Sep 24, 2010 | 12.20 | 12.74 | 12.02 | 12.48 | 269,598 | +0.54(+4.52%) |
Sep 23, 2010 | 12.26 | 12.42 | 11.91 | 11.94 | 1,791 | -0.69(-5.50%) |
Sep 22, 2010 | 12.33 | 12.73 | 12.19 | 12.63 | 459,352 | +0.24(+1.98%) |
Sep 21, 2010 | 12.15 | 12.71 | 12.15 | 12.39 | 598,076 | +0.25(+2.06%) |
Sep 20, 2010 | 11.41 | 12.25 | 11.35 | 12.14 | 363,851 | +0.80(+7.05%) |
Sep 17, 2010 | 11.34 | 11.78 | 10.95 | 11.34 | 847,039 | +0.41(+3.75%) |
Sep 15, 2010 | 10.69 | 11.00 | 10.43 | 10.93 | 128,333 | +0.14(+1.30%) |
Sep 14, 2010 | 11.05 | 11.05 | 10.71 | 10.79 | 266,698 | -0.28(-2.53%) |
Sep 13, 2010 | 10.86 | 11.31 | 10.79 | 11.07 | 205,163 | +0.39(+3.65%) |
Sep 10, 2010 | 10.71 | 11.14 | 10.62 | 10.68 | 231,737 | +0.00(+0.00%) |
Sep 09, 2010 | 10.99 | 11.12 | 10.54 | 10.68 | 115,402 | -0.09(-0.84%) |
Sep 08, 2010 | 10.79 | 10.97 | 10.63 | 10.77 | 102,390 | +0.06(+0.56%) |
Sep 07, 2010 | 11.21 | 11.28 | 10.68 | 10.71 | 1,457 | -0.54(-4.80%) |
Sep 03, 2010 | 11.19 | 11.34 | 11.01 | 11.25 | 283,252 | +0.31(+2.83%) |
Sep 02, 2010 | 10.62 | 11.00 | 10.62 | 10.94 | 725 | +0.24(+2.24%) |
Sep 01, 2010 | 10.16 | 10.71 | 10.03 | 10.70 | 198,928 | +0.79(+7.97%) |
Aug 31, 2010 | 9.880 | 10.25 | 9.850 | 9.910 | 1,500 | -0.21(-2.08%) |
Aug 30, 2010 | 10.23 | 10.60 | 10.12 | 10.12 | 269,959 | -0.17(-1.65%) |
Aug 27, 2010 | 10.29 | 10.35 | 9.680 | 10.29 | 203,284 | +0.45(+4.57%) |
Aug 26, 2010 | 10.19 | 10.43 | 9.810 | 9.840 | 252,724 | -0.31(-3.05%) |
Aug 25, 2010 | 9.430 | 10.21 | 9.250 | 10.15 | 1,011 | +0.63(+6.62%) |
Aug 24, 2010 | 9.630 | 9.910 | 9.350 | 9.520 | 4,106 | -0.34(-3.45%) |
Aug 23, 2010 | 10.30 | 10.42 | 9.840 | 9.860 | 278,524 | -0.36(-3.52%) |
Aug 20, 2010 | 10.41 | 10.49 | 9.970 | 10.22 | 428,644 | -0.30(-2.85%) |
Aug 19, 2010 | 11.01 | 11.00 | 10.45 | 10.52 | 3,529 | -0.49(-4.45%) |
Aug 18, 2010 | 10.75 | 11.02 | 10.70 | 11.01 | 15,950 | +0.21(+1.94%) |
Aug 17, 2010 | 10.82 | 11.13 | 10.70 | 10.80 | 2,437 | +0.17(+1.60%) |
Aug 16, 2010 | 10.38 | 10.85 | 10.28 | 10.63 | 282,920 | +0.13(+1.24%) |
Aug 13, 2010 | 10.50 | 10.89 | 10.27 | 10.50 | 277,050 | +0.15(+1.45%) |
Aug 12, 2010 | 10.18 | 10.48 | 10.16 | 10.35 | 610 | -0.10(-0.96%) |
Aug 11, 2010 | 10.37 | 10.73 | 10.22 | 10.45 | 4,423 | -0.22(-2.06%) |
Aug 10, 2010 | 10.51 | 10.93 | 10.43 | 10.67 | 321,026 | -0.02(-0.19%) |
Aug 09, 2010 | 10.54 | 10.82 | 10.44 | 10.69 | 402,724 | +0.25(+2.39%) |
Aug 06, 2010 | 10.44 | 10.51 | 10.00 | 10.44 | 215,083 | +0.18(+1.75%) |
Aug 05, 2010 | 10.15 | 10.46 | 10.07 | 10.26 | 296,862 | -0.02(-0.19%) |
Aug 04, 2010 | 10.13 | 10.70 | 10.07 | 10.28 | 366,632 | +0.27(+2.70%) |
Aug 03, 2010 | 10.31 | 10.40 | 9.950 | 10.01 | 292,553 | -0.32(-3.10%) |