Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.71 | 12.83 | 12.53 | 12.70 | 241,132 | -0.04(-0.30%) |
Oct 28, 2010 | 12.84 | 12.84 | 12.44 | 12.73 | 225,061 | +0.02(+0.15%) |
Oct 27, 2010 | 12.62 | 12.75 | 12.46 | 12.71 | 181,808 | +0.02(+0.15%) |
Oct 25, 2010 | 12.59 | 12.81 | 12.41 | 12.70 | 196,716 | +0.25(+2.05%) |
Oct 22, 2010 | 12.31 | 12.53 | 12.20 | 12.44 | 386,493 | +0.13(+1.07%) |
Oct 21, 2010 | 12.45 | 12.55 | 12.14 | 12.31 | 223,685 | -0.03(-0.23%) |
Oct 20, 2010 | 12.43 | 12.53 | 12.27 | 12.34 | 151,832 | +0.05(+0.38%) |
Oct 19, 2010 | 12.66 | 12.80 | 12.13 | 12.29 | 196,398 | -0.42(-3.27%) |
Oct 18, 2010 | 12.54 | 12.74 | 12.38 | 12.70 | 121,410 | +0.24(+1.89%) |
Oct 15, 2010 | 12.87 | 12.87 | 12.34 | 12.47 | 292,326 | -0.23(-1.78%) |
Oct 14, 2010 | 12.64 | 12.81 | 12.39 | 12.70 | 184,350 | +0.02(+0.15%) |
Oct 13, 2010 | 12.63 | 12.73 | 12.46 | 12.68 | 242,192 | +0.11(+0.90%) |
Oct 12, 2010 | 12.53 | 12.73 | 12.34 | 12.56 | 263,421 | -0.05(-0.37%) |
Oct 11, 2010 | 12.85 | 12.87 | 12.55 | 12.61 | 250,530 | -0.25(-1.91%) |
Oct 08, 2010 | 13.00 | 13.14 | 12.70 | 12.86 | 163,876 | -0.11(-0.87%) |
Oct 07, 2010 | 12.78 | 13.08 | 12.61 | 12.97 | 301,703 | -0.21(-1.58%) |
Oct 06, 2010 | 13.06 | 13.20 | 12.98 | 13.18 | 130,625 | +0.10(+0.79%) |
Oct 05, 2010 | 13.01 | 13.19 | 12.81 | 13.07 | 369,709 | +0.26(+2.06%) |
Oct 04, 2010 | 13.20 | 13.37 | 12.66 | 12.81 | 190,826 | -0.39(-2.93%) |
Oct 01, 2010 | 13.19 | 13.38 | 13.14 | 13.20 | 243,586 | +0.11(+0.87%) |
Sep 30, 2010 | 13.24 | 13.24 | 12.99 | 13.08 | 179,876 | -0.04(-0.29%) |
Sep 29, 2010 | 13.12 | 13.26 | 12.88 | 13.12 | 194,010 | -0.08(-0.64%) |
Sep 28, 2010 | 13.07 | 13.25 | 12.70 | 13.20 | 282,663 | +0.21(+1.60%) |
Sep 27, 2010 | 13.09 | 13.13 | 12.88 | 13.00 | 139,433 | -0.13(-1.01%) |
Sep 24, 2010 | 12.60 | 13.20 | 12.59 | 13.13 | 177,098 | +0.73(+5.86%) |
Sep 23, 2010 | 12.53 | 12.72 | 12.23 | 12.40 | 225,118 | -0.24(-1.87%) |
Sep 22, 2010 | 12.52 | 12.72 | 12.34 | 12.64 | 185,084 | +0.02(+0.15%) |
Sep 21, 2010 | 12.50 | 12.64 | 12.25 | 12.62 | 229,327 | +0.13(+1.05%) |
Sep 20, 2010 | 12.17 | 12.53 | 11.95 | 12.49 | 263,558 | +0.39(+3.21%) |
Sep 17, 2010 | 12.23 | 12.45 | 11.86 | 12.10 | 483,743 | -0.29(-2.36%) |
Sep 15, 2010 | 12.19 | 12.47 | 12.05 | 12.39 | 164,797 | +0.18(+1.47%) |
Sep 14, 2010 | 11.90 | 12.24 | 11.90 | 12.21 | 194,733 | +0.36(+3.02%) |
Sep 13, 2010 | 11.88 | 11.98 | 11.68 | 11.86 | 242,632 | +0.08(+0.64%) |
Sep 10, 2010 | 11.70 | 11.85 | 11.64 | 11.78 | 163,613 | +0.09(+0.81%) |
Sep 09, 2010 | 12.27 | 12.27 | 11.60 | 11.69 | 230,129 | -0.45(-3.73%) |
Sep 08, 2010 | 11.61 | 12.15 | 11.61 | 12.14 | 652,260 | +0.59(+5.15%) |
Sep 07, 2010 | 11.74 | 11.79 | 11.46 | 11.54 | 273,539 | -0.20(-1.69%) |
Sep 03, 2010 | 11.74 | 11.88 | 11.42 | 11.74 | 315,888 | +0.14(+1.22%) |
Sep 02, 2010 | 11.18 | 11.69 | 11.13 | 11.60 | 376,453 | +0.41(+3.62%) |
Sep 01, 2010 | 10.95 | 11.29 | 10.86 | 11.19 | 511,138 | +0.42(+3.94%) |
Aug 31, 2010 | 10.48 | 10.91 | 10.29 | 10.77 | 541,343 | +0.25(+2.33%) |
Aug 30, 2010 | 10.91 | 10.91 | 10.52 | 10.52 | 341,220 | -0.38(-3.46%) |
Aug 27, 2010 | 10.85 | 10.94 | 10.52 | 10.90 | 348,308 | +0.18(+1.67%) |
Aug 26, 2010 | 10.93 | 11.12 | 10.67 | 10.72 | 524,250 | -0.19(-1.73%) |
Aug 25, 2010 | 10.51 | 10.93 | 10.18 | 10.91 | 701,865 | +0.34(+3.21%) |
Aug 24, 2010 | 10.58 | 10.67 | 10.39 | 10.57 | 1,408,406 | -0.21(-1.93%) |
Aug 23, 2010 | 11.49 | 11.49 | 10.69 | 10.78 | 1,476,782 | -0.69(-6.01%) |
Aug 20, 2010 | 14.10 | 14.10 | 10.63 | 11.47 | 5,479,708 | -3.85(-25.14%) |
Aug 19, 2010 | 15.92 | 16.40 | 15.14 | 15.32 | 262,638 | -0.66(-4.13%) |
Aug 18, 2010 | 15.56 | 16.06 | 15.42 | 15.98 | 202,976 | +0.38(+2.42%) |
Aug 17, 2010 | 15.57 | 15.70 | 15.25 | 15.60 | 295,650 | +0.17(+1.10%) |
Aug 16, 2010 | 15.73 | 15.90 | 15.30 | 15.43 | 1,699,178 | -0.42(-2.68%) |
Aug 13, 2010 | 16.04 | 16.12 | 15.81 | 15.86 | 125,964 | -0.29(-1.81%) |
Aug 12, 2010 | 15.90 | 16.34 | 15.90 | 16.15 | 218,894 | -0.02(-0.12%) |
Aug 11, 2010 | 16.12 | 16.46 | 16.06 | 16.17 | 246,989 | -0.27(-1.66%) |
Aug 10, 2010 | 16.74 | 16.97 | 16.39 | 16.44 | 623,275 | +0.63(+4.00%) |
Aug 09, 2010 | 15.95 | 16.02 | 15.70 | 15.81 | 92,520 | +0.02(+0.12%) |
Aug 06, 2010 | 15.79 | 16.05 | 15.30 | 15.79 | 59,443 | -0.19(-1.18%) |
Aug 05, 2010 | 16.08 | 16.28 | 15.87 | 15.98 | 102,093 | -0.30(-1.86%) |
Aug 04, 2010 | 16.82 | 16.95 | 16.24 | 16.28 | 136,370 | -0.40(-2.38%) |
Aug 03, 2010 | 17.13 | 17.14 | 16.43 | 16.68 | 163,672 | -0.50(-2.91%) |