Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.39 | 13.61 | 13.36 | 13.51 | 79,606 | +0.06(+0.45%) |
Oct 28, 2010 | 13.44 | 13.55 | 13.28 | 13.45 | 102,421 | +0.04(+0.30%) |
Oct 27, 2010 | 13.67 | 13.67 | 13.12 | 13.41 | 183,526 | -0.49(-3.53%) |
Oct 25, 2010 | 13.78 | 14.12 | 13.78 | 13.90 | 138,367 | +0.24(+1.76%) |
Oct 22, 2010 | 13.48 | 13.87 | 13.45 | 13.66 | 142,828 | +0.17(+1.26%) |
Oct 21, 2010 | 13.79 | 13.88 | 13.29 | 13.49 | 101,060 | -0.21(-1.53%) |
Oct 20, 2010 | 13.25 | 13.91 | 12.84 | 13.70 | 163,503 | +0.54(+4.10%) |
Oct 19, 2010 | 13.37 | 13.56 | 13.04 | 13.16 | 125,976 | -0.40(-2.95%) |
Oct 18, 2010 | 13.39 | 13.62 | 12.59 | 13.56 | 109,216 | +0.24(+1.80%) |
Oct 15, 2010 | 13.43 | 13.57 | 13.27 | 13.32 | 207,400 | +0.03(+0.23%) |
Oct 14, 2010 | 13.09 | 13.32 | 12.99 | 13.29 | 195,330 | +0.12(+0.91%) |
Oct 13, 2010 | 12.73 | 13.36 | 12.73 | 13.17 | 312,057 | +0.52(+4.11%) |
Oct 12, 2010 | 12.97 | 12.97 | 12.63 | 12.65 | 143,724 | -0.37(-2.84%) |
Oct 11, 2010 | 13.13 | 13.39 | 13.01 | 13.02 | 123,957 | -0.12(-0.91%) |
Oct 08, 2010 | 12.82 | 13.17 | 12.71 | 13.14 | 107,260 | +0.32(+2.50%) |
Oct 07, 2010 | 12.87 | 12.95 | 12.60 | 12.82 | 91,431 | +0.05(+0.39%) |
Oct 06, 2010 | 12.96 | 12.96 | 12.72 | 12.77 | 118,735 | -0.22(-1.69%) |
Oct 05, 2010 | 12.76 | 13.09 | 11.94 | 12.99 | 142,975 | +0.37(+2.93%) |
Oct 04, 2010 | 12.65 | 12.86 | 12.54 | 12.62 | 106,450 | -0.04(-0.32%) |
Oct 01, 2010 | 13.03 | 13.03 | 12.56 | 12.66 | 110,406 | -0.25(-1.94%) |
Sep 30, 2010 | 12.84 | 13.04 | 12.71 | 12.91 | 155,989 | +0.16(+1.25%) |
Sep 29, 2010 | 12.62 | 12.85 | 12.48 | 12.75 | 154,392 | +0.06(+0.47%) |
Sep 28, 2010 | 12.30 | 12.73 | 12.06 | 12.69 | 183,582 | +0.45(+3.68%) |
Sep 27, 2010 | 12.00 | 12.25 | 11.74 | 12.24 | 123,213 | +0.29(+2.45%) |
Sep 24, 2010 | 11.94 | 12.08 | 11.85 | 11.95 | 310,129 | +0.18(+1.51%) |
Sep 23, 2010 | 11.86 | 12.08 | 11.70 | 11.77 | 184,194 | -0.19(-1.59%) |
Sep 22, 2010 | 12.11 | 12.32 | 11.92 | 11.96 | 165,604 | -0.19(-1.56%) |
Sep 21, 2010 | 12.30 | 12.41 | 12.15 | 12.15 | 129,089 | -0.23(-1.86%) |
Sep 20, 2010 | 12.24 | 12.63 | 11.99 | 12.38 | 225,819 | +0.15(+1.23%) |
Sep 17, 2010 | 12.36 | 12.41 | 12.03 | 12.23 | 172,675 | +0.07(+0.58%) |
Sep 15, 2010 | 11.87 | 12.22 | 11.79 | 12.16 | 106,897 | +0.22(+1.84%) |
Sep 14, 2010 | 11.60 | 12.12 | 11.54 | 11.94 | 145,283 | +0.28(+2.40%) |
Sep 13, 2010 | 11.66 | 11.73 | 11.54 | 11.66 | 131,259 | +0.12(+1.04%) |
Sep 10, 2010 | 11.62 | 11.69 | 11.42 | 11.54 | 248,147 | -0.02(-0.17%) |
Sep 09, 2010 | 11.55 | 11.73 | 11.42 | 11.56 | 331,412 | +0.14(+1.23%) |
Sep 08, 2010 | 11.06 | 11.43 | 11.06 | 11.42 | 117,816 | +0.42(+3.82%) |
Sep 07, 2010 | 11.09 | 11.27 | 10.96 | 11.00 | 156,147 | -0.12(-1.08%) |
Sep 03, 2010 | 10.96 | 11.16 | 10.66 | 11.12 | 121,258 | +0.31(+2.87%) |
Sep 02, 2010 | 10.80 | 10.89 | 10.66 | 10.81 | 103,113 | -0.06(-0.55%) |
Sep 01, 2010 | 10.27 | 10.93 | 10.10 | 10.87 | 191,250 | +0.77(+7.62%) |
Aug 31, 2010 | 9.810 | 10.24 | 9.780 | 10.10 | 112,236 | +0.24(+2.43%) |
Aug 30, 2010 | 10.00 | 10.15 | 9.850 | 9.860 | 133,772 | -0.20(-1.99%) |
Aug 27, 2010 | 9.840 | 10.09 | 9.610 | 10.06 | 80,426 | +0.33(+3.39%) |
Aug 26, 2010 | 9.960 | 9.960 | 9.670 | 9.730 | 140,711 | -0.20(-2.01%) |
Aug 25, 2010 | 9.500 | 10.13 | 9.330 | 9.930 | 342,941 | +0.39(+4.09%) |
Aug 24, 2010 | 9.720 | 9.850 | 9.530 | 9.540 | 255,920 | -0.31(-3.15%) |
Aug 23, 2010 | 10.07 | 10.21 | 9.840 | 9.850 | 66,216 | -0.18(-1.79%) |
Aug 20, 2010 | 10.19 | 10.40 | 9.930 | 10.03 | 156,874 | -0.21(-2.05%) |
Aug 19, 2010 | 10.76 | 10.80 | 10.18 | 10.24 | 117,378 | -0.60(-5.54%) |
Aug 18, 2010 | 10.58 | 10.90 | 10.40 | 10.84 | 66,389 | +0.22(+2.07%) |
Aug 17, 2010 | 10.64 | 10.74 | 10.36 | 10.62 | 83,850 | +0.05(+0.47%) |
Aug 16, 2010 | 10.55 | 10.70 | 10.42 | 10.57 | 82,236 | -0.04(-0.38%) |
Aug 13, 2010 | 10.40 | 10.95 | 10.40 | 10.61 | 135,368 | +0.21(+2.02%) |
Aug 12, 2010 | 10.22 | 10.49 | 10.19 | 10.40 | 119,228 | +0.00(+0.00%) |
Aug 11, 2010 | 10.55 | 10.69 | 10.35 | 10.40 | 188,320 | -0.35(-3.26%) |
Aug 10, 2010 | 10.92 | 10.94 | 10.64 | 10.75 | 85,342 | -0.25(-2.27%) |
Aug 09, 2010 | 11.01 | 11.01 | 10.84 | 11.00 | 68,371 | +0.05(+0.46%) |
Aug 06, 2010 | 10.79 | 10.99 | 10.55 | 10.95 | 146,490 | +0.01(+0.09%) |
Aug 05, 2010 | 10.89 | 11.05 | 10.79 | 10.94 | 143,681 | -0.04(-0.36%) |
Aug 04, 2010 | 10.87 | 11.04 | 10.87 | 10.98 | 215,413 | +0.14(+1.29%) |
Aug 03, 2010 | 10.95 | 11.19 | 10.83 | 10.84 | 199,940 | -0.14(-1.28%) |