Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.42 | 12.68 | 12.33 | 12.41 | 192,225 | -0.10(-0.82%) |
Oct 28, 2010 | 12.70 | 12.74 | 12.31 | 12.52 | 248,441 | +0.05(+0.44%) |
Oct 27, 2010 | 12.81 | 12.81 | 12.14 | 12.46 | 183,539 | -0.17(-1.37%) |
Oct 25, 2010 | 12.58 | 12.74 | 12.55 | 12.63 | 138,967 | +0.13(+1.00%) |
Oct 22, 2010 | 12.24 | 12.51 | 12.23 | 12.51 | 89,708 | +0.30(+2.44%) |
Oct 21, 2010 | 12.43 | 12.62 | 11.86 | 12.21 | 239,990 | -0.16(-1.33%) |
Oct 20, 2010 | 12.43 | 12.66 | 12.23 | 12.37 | 119,344 | -0.01(-0.06%) |
Oct 19, 2010 | 12.59 | 12.70 | 12.24 | 12.38 | 225,400 | -0.35(-2.77%) |
Oct 18, 2010 | 12.58 | 12.74 | 12.47 | 12.73 | 125,762 | +0.24(+1.95%) |
Oct 15, 2010 | 12.70 | 12.70 | 12.35 | 12.49 | 208,492 | -0.02(-0.19%) |
Oct 14, 2010 | 12.60 | 12.60 | 12.47 | 12.52 | 230,360 | -0.05(-0.44%) |
Oct 13, 2010 | 12.61 | 12.67 | 12.50 | 12.57 | 306,219 | +0.16(+1.26%) |
Oct 12, 2010 | 12.33 | 12.62 | 12.21 | 12.41 | 523,655 | +0.08(+0.64%) |
Oct 11, 2010 | 12.48 | 12.55 | 12.31 | 12.33 | 151,915 | -0.16(-1.32%) |
Oct 08, 2010 | 12.06 | 12.52 | 11.97 | 12.50 | 202,854 | +0.48(+3.98%) |
Oct 07, 2010 | 12.18 | 12.39 | 11.97 | 12.02 | 119,317 | -0.06(-0.52%) |
Oct 06, 2010 | 12.33 | 12.39 | 12.00 | 12.08 | 182,458 | -0.23(-1.85%) |
Oct 05, 2010 | 11.78 | 12.39 | 11.46 | 12.31 | 375,965 | +0.70(+6.01%) |
Oct 04, 2010 | 12.20 | 12.30 | 11.45 | 11.61 | 413,834 | -0.56(-4.64%) |
Oct 01, 2010 | 11.75 | 12.22 | 11.57 | 12.18 | 787,987 | +0.53(+4.58%) |
Sep 30, 2010 | 11.72 | 11.72 | 11.43 | 11.64 | 254,914 | -0.02(-0.20%) |
Sep 29, 2010 | 11.53 | 11.70 | 11.37 | 11.67 | 159,156 | +0.05(+0.47%) |
Sep 28, 2010 | 11.76 | 11.76 | 11.24 | 11.61 | 195,783 | -0.14(-1.20%) |
Sep 27, 2010 | 11.76 | 11.76 | 11.61 | 11.75 | 366,329 | +0.03(+0.27%) |
Sep 24, 2010 | 11.30 | 11.76 | 11.17 | 11.72 | 378,886 | +0.53(+4.77%) |
Sep 23, 2010 | 11.27 | 11.39 | 11.13 | 11.19 | 188,256 | -0.19(-1.65%) |
Sep 22, 2010 | 11.40 | 11.54 | 11.26 | 11.38 | 105,019 | -0.03(-0.27%) |
Sep 21, 2010 | 11.53 | 11.64 | 11.36 | 11.41 | 214,899 | -0.08(-0.68%) |
Sep 20, 2010 | 11.34 | 11.57 | 11.12 | 11.49 | 210,493 | +0.21(+1.88%) |
Sep 17, 2010 | 11.37 | 11.51 | 10.90 | 11.28 | 392,870 | +0.01(+0.07%) |
Sep 15, 2010 | 11.19 | 11.59 | 11.17 | 11.27 | 278,832 | +0.03(+0.28%) |
Sep 14, 2010 | 11.22 | 11.31 | 11.06 | 11.24 | 138,066 | -0.01(-0.07%) |
Sep 13, 2010 | 11.35 | 11.49 | 11.09 | 11.24 | 272,503 | +0.02(+0.14%) |
Sep 10, 2010 | 11.30 | 11.40 | 11.03 | 11.23 | 158,104 | +0.08(+0.70%) |
Sep 09, 2010 | 11.49 | 11.49 | 10.92 | 11.15 | 204,087 | -0.13(-1.18%) |
Sep 08, 2010 | 11.28 | 11.46 | 11.21 | 11.28 | 390,012 | +0.07(+0.63%) |
Sep 07, 2010 | 11.13 | 11.33 | 10.81 | 11.21 | 327,882 | +0.12(+1.06%) |
Sep 03, 2010 | 11.24 | 11.32 | 10.83 | 11.10 | 230,964 | +0.12(+1.07%) |
Sep 02, 2010 | 11.00 | 11.37 | 10.85 | 10.98 | 524,702 | -0.01(-0.07%) |
Sep 01, 2010 | 10.31 | 11.01 | 10.26 | 10.99 | 400,882 | +0.88(+8.69%) |
Aug 31, 2010 | 9.778 | 10.17 | 9.598 | 10.11 | 592,104 | +0.32(+3.29%) |
Aug 30, 2010 | 9.614 | 9.951 | 9.410 | 9.786 | 391,464 | +0.20(+2.04%) |
Aug 27, 2010 | 9.088 | 9.606 | 8.861 | 9.590 | 345,079 | +0.64(+7.09%) |
Aug 26, 2010 | 9.857 | 9.973 | 8.900 | 8.955 | 338,436 | -0.88(-8.93%) |
Aug 25, 2010 | 9.629 | 9.865 | 9.496 | 9.833 | 136,249 | +0.13(+1.29%) |
Aug 24, 2010 | 9.959 | 10.07 | 9.676 | 9.708 | 198,934 | -0.34(-3.36%) |
Aug 23, 2010 | 10.59 | 10.75 | 10.02 | 10.04 | 244,150 | -0.48(-4.55%) |
Aug 20, 2010 | 10.22 | 10.55 | 10.04 | 10.52 | 167,884 | +0.19(+1.82%) |
Aug 19, 2010 | 10.58 | 10.80 | 10.04 | 10.34 | 288,678 | -0.30(-2.80%) |
Aug 18, 2010 | 10.83 | 11.01 | 10.51 | 10.63 | 486,012 | -0.19(-1.74%) |
Aug 17, 2010 | 10.39 | 10.90 | 10.08 | 10.82 | 379,590 | +0.60(+5.83%) |
Aug 16, 2010 | 9.535 | 10.42 | 9.480 | 10.23 | 278,792 | +0.62(+6.45%) |
Aug 13, 2010 | 9.645 | 9.888 | 9.473 | 9.606 | 115,401 | -0.07(-0.73%) |
Aug 12, 2010 | 9.951 | 9.974 | 9.112 | 9.676 | 243,925 | -0.54(-5.30%) |
Aug 11, 2010 | 10.54 | 10.73 | 10.04 | 10.22 | 368,506 | -0.67(-6.19%) |
Aug 10, 2010 | 10.81 | 11.01 | 10.64 | 10.89 | 430,898 | +0.02(+0.22%) |
Aug 09, 2010 | 10.92 | 10.94 | 10.63 | 10.87 | 288,784 | +0.12(+1.14%) |
Aug 06, 2010 | 10.27 | 10.92 | 10.04 | 10.75 | 354,920 | +0.29(+2.73%) |
Aug 05, 2010 | 10.47 | 10.93 | 10.45 | 10.46 | 240,403 | -0.10(-0.96%) |
Aug 04, 2010 | 10.54 | 10.71 | 10.46 | 10.56 | 336,680 | +0.09(+0.90%) |
Aug 03, 2010 | 9.731 | 10.52 | 9.731 | 10.47 | 679,065 | +0.98(+10.33%) |