Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.06 | 12.40 | 12.04 | 12.33 | 317,013 | +0.23(+1.90%) |
Oct 28, 2010 | 11.96 | 12.18 | 11.86 | 12.10 | 229,284 | +0.18(+1.51%) |
Oct 27, 2010 | 12.00 | 12.03 | 11.80 | 11.92 | 252,614 | -0.14(-1.16%) |
Oct 25, 2010 | 12.12 | 12.24 | 12.03 | 12.06 | 171,576 | -0.05(-0.41%) |
Oct 22, 2010 | 11.94 | 12.15 | 11.93 | 12.11 | 221,078 | +0.22(+1.85%) |
Oct 21, 2010 | 11.64 | 11.89 | 11.57 | 11.89 | 248,128 | +0.28(+2.41%) |
Oct 20, 2010 | 11.53 | 11.69 | 11.50 | 11.61 | 184,687 | +0.15(+1.31%) |
Oct 19, 2010 | 11.70 | 11.72 | 11.41 | 11.46 | 237,107 | -0.38(-3.21%) |
Oct 18, 2010 | 12.02 | 12.10 | 11.75 | 11.84 | 163,282 | -0.16(-1.33%) |
Oct 15, 2010 | 11.94 | 12.09 | 11.76 | 12.00 | 229,380 | +0.11(+0.93%) |
Oct 14, 2010 | 11.70 | 11.90 | 11.70 | 11.89 | 251,275 | +0.21(+1.80%) |
Oct 13, 2010 | 11.72 | 11.81 | 11.67 | 11.68 | 237,332 | +0.01(+0.09%) |
Oct 12, 2010 | 11.53 | 11.69 | 11.47 | 11.67 | 127,925 | +0.09(+0.78%) |
Oct 11, 2010 | 11.43 | 11.62 | 11.34 | 11.58 | 255,833 | +0.11(+0.96%) |
Oct 08, 2010 | 11.45 | 11.55 | 11.34 | 11.47 | 114,093 | +0.01(+0.09%) |
Oct 07, 2010 | 11.43 | 11.57 | 11.32 | 11.46 | 200,351 | +0.03(+0.26%) |
Oct 06, 2010 | 11.55 | 11.64 | 11.26 | 11.43 | 127,635 | -0.19(-1.64%) |
Oct 05, 2010 | 11.49 | 11.79 | 11.43 | 11.62 | 328,430 | +0.25(+2.20%) |
Oct 04, 2010 | 11.41 | 11.53 | 11.25 | 11.37 | 194,235 | -0.01(-0.09%) |
Oct 01, 2010 | 11.69 | 11.69 | 11.24 | 11.38 | 179,510 | -0.18(-1.56%) |
Sep 30, 2010 | 11.52 | 11.76 | 11.47 | 11.56 | 238,750 | +0.11(+0.96%) |
Sep 29, 2010 | 11.66 | 11.71 | 11.36 | 11.45 | 241,469 | -0.28(-2.39%) |
Sep 28, 2010 | 11.04 | 11.94 | 11.02 | 11.73 | 441,656 | +0.74(+6.73%) |
Sep 27, 2010 | 10.98 | 11.13 | 10.85 | 10.99 | 267,374 | -0.01(-0.09%) |
Sep 24, 2010 | 11.20 | 11.21 | 10.89 | 11.00 | 258,173 | -0.06(-0.54%) |
Sep 23, 2010 | 10.90 | 11.31 | 10.78 | 11.06 | 531,235 | +0.10(+0.91%) |
Sep 22, 2010 | 11.20 | 11.22 | 10.72 | 10.96 | 656,867 | -0.23(-2.06%) |
Sep 21, 2010 | 11.34 | 11.39 | 11.11 | 11.19 | 223,656 | -0.17(-1.50%) |
Sep 20, 2010 | 11.31 | 11.44 | 11.20 | 11.36 | 348,506 | +0.14(+1.25%) |
Sep 17, 2010 | 11.45 | 11.66 | 11.15 | 11.22 | 260,813 | +0.20(+1.81%) |
Sep 15, 2010 | 11.09 | 11.20 | 10.92 | 11.02 | 400,295 | -0.10(-0.90%) |
Sep 14, 2010 | 11.25 | 11.25 | 11.11 | 11.12 | 492,158 | -0.08(-0.71%) |
Sep 13, 2010 | 11.04 | 11.31 | 10.88 | 11.20 | 327,382 | +0.25(+2.28%) |
Sep 10, 2010 | 11.15 | 11.36 | 10.93 | 10.95 | 321,963 | -0.12(-1.08%) |
Sep 09, 2010 | 11.14 | 11.14 | 10.78 | 11.07 | 723,801 | +0.04(+0.36%) |
Sep 08, 2010 | 11.25 | 11.30 | 10.97 | 11.03 | 720,128 | -0.26(-2.30%) |
Sep 07, 2010 | 11.63 | 11.71 | 11.17 | 11.29 | 507,112 | -0.44(-3.75%) |
Sep 03, 2010 | 11.46 | 11.75 | 11.40 | 11.73 | 628,356 | +0.34(+2.99%) |
Sep 02, 2010 | 11.39 | 11.55 | 11.22 | 11.39 | 410,007 | +0.00(+0.00%) |
Sep 01, 2010 | 11.58 | 11.78 | 11.23 | 11.39 | 460,766 | -0.09(-0.78%) |
Aug 31, 2010 | 11.95 | 11.95 | 11.24 | 11.48 | 848,553 | -0.45(-3.77%) |
Aug 30, 2010 | 12.38 | 12.41 | 11.72 | 11.93 | 1,019,718 | -0.43(-3.48%) |
Aug 27, 2010 | 13.06 | 13.10 | 12.19 | 12.36 | 1,005,254 | -1.00(-7.49%) |
Aug 26, 2010 | 13.94 | 13.98 | 13.36 | 13.36 | 432,458 | -0.62(-4.43%) |
Aug 25, 2010 | 13.65 | 14.07 | 13.65 | 13.98 | 223,934 | +0.15(+1.08%) |
Aug 24, 2010 | 13.86 | 14.00 | 13.71 | 13.83 | 283,490 | -0.22(-1.57%) |
Aug 23, 2010 | 14.28 | 14.34 | 14.00 | 14.05 | 236,163 | -0.17(-1.20%) |
Aug 20, 2010 | 14.32 | 14.39 | 14.09 | 14.22 | 299,818 | -0.13(-0.91%) |
Aug 19, 2010 | 14.38 | 14.46 | 14.21 | 14.35 | 157,442 | -0.09(-0.62%) |
Aug 18, 2010 | 14.30 | 14.58 | 14.16 | 14.44 | 145,082 | +0.10(+0.70%) |
Aug 17, 2010 | 14.41 | 14.53 | 14.31 | 14.34 | 154,736 | +0.09(+0.63%) |
Aug 16, 2010 | 14.07 | 14.53 | 13.92 | 14.25 | 240,086 | +0.05(+0.35%) |
Aug 13, 2010 | 14.16 | 14.34 | 14.03 | 14.20 | 163,364 | +0.00(+0.00%) |
Aug 12, 2010 | 14.09 | 14.28 | 13.81 | 14.20 | 171,991 | -0.14(-0.98%) |
Aug 11, 2010 | 14.59 | 14.67 | 14.29 | 14.34 | 151,603 | -0.46(-3.11%) |
Aug 10, 2010 | 14.86 | 14.91 | 14.49 | 14.80 | 277,222 | -0.15(-1.00%) |
Aug 09, 2010 | 14.65 | 15.02 | 14.44 | 14.95 | 283,991 | +0.34(+2.33%) |
Aug 06, 2010 | 14.52 | 14.69 | 14.39 | 14.61 | 251,598 | -0.10(-0.68%) |
Aug 05, 2010 | 14.86 | 15.04 | 14.67 | 14.71 | 190,331 | -0.19(-1.28%) |
Aug 04, 2010 | 14.52 | 14.95 | 14.35 | 14.90 | 254,376 | +0.40(+2.76%) |
Aug 03, 2010 | 14.65 | 14.70 | 14.44 | 14.50 | 253,205 | -0.22(-1.49%) |