Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.88 | 13.04 | 12.83 | 12.94 | 322,799 | -0.01(-0.06%) |
Oct 28, 2010 | 13.09 | 13.17 | 12.87 | 12.95 | 510,043 | -0.06(-0.44%) |
Oct 27, 2010 | 12.95 | 13.06 | 12.71 | 13.01 | 250,038 | -0.06(-0.47%) |
Oct 25, 2010 | 12.93 | 13.16 | 12.86 | 13.07 | 845,548 | +0.23(+1.77%) |
Oct 22, 2010 | 13.14 | 13.15 | 12.79 | 12.84 | 304,928 | -0.21(-1.64%) |
Oct 21, 2010 | 13.12 | 13.22 | 12.79 | 13.06 | 549,851 | -0.02(-0.16%) |
Oct 20, 2010 | 13.17 | 13.22 | 13.03 | 13.08 | 537,313 | +0.04(+0.34%) |
Oct 19, 2010 | 12.78 | 13.12 | 12.69 | 13.03 | 782,265 | +0.02(+0.12%) |
Oct 18, 2010 | 12.95 | 13.11 | 12.92 | 13.02 | 348,375 | +0.13(+1.01%) |
Oct 15, 2010 | 13.01 | 13.07 | 12.71 | 12.89 | 411,789 | +0.03(+0.22%) |
Oct 14, 2010 | 13.16 | 13.16 | 12.77 | 12.86 | 526,677 | -0.28(-2.13%) |
Oct 13, 2010 | 12.88 | 13.20 | 12.81 | 13.14 | 614,356 | +0.33(+2.59%) |
Oct 12, 2010 | 13.11 | 13.11 | 12.69 | 12.81 | 335,420 | -0.30(-2.32%) |
Oct 11, 2010 | 12.89 | 13.36 | 12.89 | 13.11 | 947,048 | +0.25(+1.95%) |
Oct 08, 2010 | 12.86 | 12.97 | 12.46 | 12.86 | 899,421 | +0.46(+3.72%) |
Oct 07, 2010 | 12.11 | 12.42 | 11.90 | 12.40 | 748,583 | +0.44(+3.69%) |
Oct 06, 2010 | 12.75 | 12.75 | 11.84 | 11.96 | 1,422,891 | -0.87(-6.82%) |
Oct 05, 2010 | 12.52 | 12.90 | 12.41 | 12.83 | 719,268 | +0.50(+4.04%) |
Oct 04, 2010 | 12.52 | 12.90 | 12.19 | 12.33 | 666,540 | -0.19(-1.49%) |
Oct 01, 2010 | 12.52 | 12.54 | 12.11 | 12.52 | 370,720 | +0.39(+3.24%) |
Sep 30, 2010 | 12.29 | 12.45 | 11.92 | 12.13 | 1,604 | -0.08(-0.63%) |
Sep 29, 2010 | 12.20 | 12.23 | 12.11 | 12.20 | 998,608 | +0.05(+0.40%) |
Sep 28, 2010 | 12.12 | 12.24 | 11.78 | 12.15 | 451 | +0.11(+0.91%) |
Sep 27, 2010 | 12.20 | 12.22 | 12.01 | 12.05 | 211,679 | -0.11(-0.93%) |
Sep 24, 2010 | 11.79 | 12.20 | 11.79 | 12.16 | 636,732 | +0.58(+4.97%) |
Sep 23, 2010 | 11.78 | 12.07 | 11.53 | 11.58 | 1,871 | -0.34(-2.85%) |
Sep 22, 2010 | 12.05 | 12.17 | 11.85 | 11.92 | 310,168 | -0.15(-1.21%) |
Sep 21, 2010 | 12.13 | 12.20 | 11.96 | 12.07 | 238,117 | -0.12(-1.00%) |
Sep 20, 2010 | 11.95 | 12.31 | 11.85 | 12.19 | 1,067,945 | +0.26(+2.14%) |
Sep 17, 2010 | 11.94 | 12.03 | 11.66 | 11.94 | 802,859 | +0.42(+3.62%) |
Sep 15, 2010 | 11.42 | 11.56 | 11.20 | 11.52 | 342,067 | +0.06(+0.49%) |
Sep 14, 2010 | 11.59 | 11.71 | 11.45 | 11.46 | 331,907 | -0.14(-1.22%) |
Sep 13, 2010 | 11.15 | 11.70 | 11.07 | 11.60 | 666,207 | +0.60(+5.41%) |
Sep 10, 2010 | 10.88 | 11.13 | 10.88 | 11.01 | 216,625 | +0.14(+1.30%) |
Sep 09, 2010 | 11.20 | 11.22 | 10.83 | 10.87 | 193,268 | -0.14(-1.29%) |
Sep 08, 2010 | 10.79 | 11.15 | 10.79 | 11.01 | 406,429 | +0.23(+2.18%) |
Sep 07, 2010 | 11.03 | 11.04 | 10.76 | 10.77 | 1,528 | -0.31(-2.78%) |
Sep 03, 2010 | 11.23 | 11.32 | 11.04 | 11.08 | 310,945 | +0.04(+0.37%) |
Sep 02, 2010 | 11.07 | 11.27 | 10.86 | 11.04 | 1,118 | -0.14(-1.27%) |
Sep 01, 2010 | 10.67 | 11.24 | 10.65 | 11.18 | 421,127 | +0.72(+6.93%) |
Aug 31, 2010 | 10.45 | 10.64 | 10.21 | 10.46 | 5,184 | +0.11(+1.06%) |
Aug 30, 2010 | 10.68 | 10.69 | 10.32 | 10.35 | 196,685 | -0.40(-3.68%) |
Aug 27, 2010 | 10.74 | 10.79 | 10.29 | 10.74 | 428,292 | +0.25(+2.41%) |
Aug 26, 2010 | 10.49 | 10.59 | 10.24 | 10.49 | 1,321 | +0.24(+2.35%) |
Aug 25, 2010 | 10.03 | 10.35 | 9.972 | 10.25 | 1,061 | +0.17(+1.64%) |
Aug 24, 2010 | 10.25 | 10.25 | 10.06 | 10.09 | 4,316 | -0.32(-3.03%) |
Aug 23, 2010 | 10.64 | 10.74 | 10.40 | 10.40 | 333,867 | -0.13(-1.19%) |
Aug 20, 2010 | 10.51 | 10.57 | 10.26 | 10.53 | 519,646 | -0.12(-1.14%) |
Aug 19, 2010 | 11.08 | 11.10 | 10.52 | 10.65 | 3,709 | -0.45(-4.08%) |
Aug 18, 2010 | 11.21 | 11.31 | 10.82 | 11.10 | 16,663 | -0.20(-1.75%) |
Aug 17, 2010 | 11.56 | 11.56 | 11.20 | 11.30 | 2,561 | -0.17(-1.44%) |
Aug 16, 2010 | 11.17 | 11.62 | 11.10 | 11.46 | 806,127 | +0.27(+2.38%) |
Aug 13, 2010 | 11.20 | 11.28 | 10.98 | 11.20 | 407,835 | +0.04(+0.40%) |
Aug 12, 2010 | 10.82 | 11.28 | 10.80 | 11.15 | 510,526 | +0.10(+0.95%) |
Aug 11, 2010 | 10.99 | 11.13 | 10.78 | 11.05 | 481,624 | -0.24(-2.11%) |
Aug 10, 2010 | 11.46 | 11.53 | 11.18 | 11.29 | 10,394 | -0.30(-2.61%) |
Aug 09, 2010 | 11.38 | 11.74 | 11.20 | 11.59 | 582,890 | +0.32(+2.80%) |
Aug 06, 2010 | 11.27 | 11.45 | 11.04 | 11.27 | 457,578 | -0.12(-1.03%) |
Aug 05, 2010 | 11.30 | 11.69 | 11.18 | 11.39 | 670,641 | -0.06(-0.56%) |
Aug 04, 2010 | 10.38 | 11.58 | 10.38 | 11.46 | 1,436,298 | +1.20(+11.70%) |
Aug 03, 2010 | 10.80 | 10.86 | 10.04 | 10.25 | 1,412,868 | -0.44(-4.08%) |