Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.80 | 12.92 | 12.80 | 12.91 | 125,236 | +0.06(+0.47%) |
Oct 28, 2010 | 12.90 | 12.96 | 12.70 | 12.85 | 262,678 | +0.09(+0.71%) |
Oct 27, 2010 | 12.37 | 12.79 | 12.23 | 12.76 | 390,605 | +0.00(+0.00%) |
Oct 25, 2010 | 12.76 | 12.96 | 12.60 | 12.76 | 793,981 | +0.13(+1.03%) |
Oct 22, 2010 | 12.67 | 12.77 | 12.44 | 12.63 | 320,662 | -0.06(-0.47%) |
Oct 21, 2010 | 12.55 | 12.88 | 12.53 | 12.69 | 360,321 | +0.19(+1.52%) |
Oct 20, 2010 | 12.21 | 12.57 | 12.16 | 12.50 | 359,068 | +0.28(+2.29%) |
Oct 19, 2010 | 12.41 | 12.43 | 12.11 | 12.22 | 353,456 | -0.30(-2.40%) |
Oct 18, 2010 | 12.44 | 12.67 | 12.44 | 12.52 | 243,387 | +0.04(+0.32%) |
Oct 15, 2010 | 12.53 | 12.58 | 12.30 | 12.48 | 399,430 | -0.02(-0.16%) |
Oct 14, 2010 | 12.42 | 12.58 | 12.30 | 12.50 | 256,189 | +0.01(+0.08%) |
Oct 13, 2010 | 12.50 | 12.59 | 12.43 | 12.49 | 1,774,990 | +0.07(+0.56%) |
Oct 12, 2010 | 12.25 | 12.48 | 12.09 | 12.42 | 145,708 | +0.15(+1.22%) |
Oct 11, 2010 | 12.15 | 12.49 | 12.15 | 12.27 | 236,986 | +0.10(+0.82%) |
Oct 08, 2010 | 12.17 | 12.19 | 11.78 | 12.17 | 115,122 | +0.28(+2.35%) |
Oct 07, 2010 | 11.97 | 12.04 | 11.83 | 11.89 | 105,362 | -0.01(-0.08%) |
Oct 06, 2010 | 11.88 | 12.08 | 11.86 | 11.90 | 247,120 | -0.06(-0.50%) |
Oct 05, 2010 | 11.88 | 12.06 | 11.83 | 11.96 | 114 | +0.20(+1.70%) |
Oct 04, 2010 | 11.70 | 12.00 | 11.70 | 11.76 | 193,719 | -0.19(-1.59%) |
Oct 01, 2010 | 11.95 | 12.06 | 11.72 | 11.95 | 319,260 | +0.12(+1.01%) |
Sep 30, 2010 | 12.10 | 12.23 | 11.66 | 11.83 | 360,769 | -0.26(-2.15%) |
Sep 29, 2010 | 12.00 | 12.15 | 11.86 | 12.09 | 103 | -0.03(-0.25%) |
Sep 28, 2010 | 11.97 | 12.12 | 11.77 | 12.12 | 387 | +0.15(+1.25%) |
Sep 27, 2010 | 12.00 | 12.10 | 11.88 | 11.97 | 141,333 | -0.05(-0.42%) |
Sep 24, 2010 | 11.98 | 12.05 | 11.86 | 12.02 | 590,650 | +0.22(+1.86%) |
Sep 23, 2010 | 11.77 | 11.83 | 11.58 | 11.80 | 1,115 | -0.13(-1.09%) |
Sep 22, 2010 | 11.91 | 12.05 | 11.72 | 11.93 | 220,042 | -0.07(-0.58%) |
Sep 21, 2010 | 11.91 | 12.08 | 11.89 | 12.00 | 1,600 | +0.03(+0.25%) |
Sep 20, 2010 | 11.82 | 12.06 | 11.69 | 11.97 | 515,304 | +0.24(+2.05%) |
Sep 17, 2010 | 11.73 | 11.93 | 11.50 | 11.73 | 222,543 | +0.32(+2.80%) |
Sep 15, 2010 | 11.35 | 11.48 | 11.30 | 11.41 | 97,487 | -0.03(-0.26%) |
Sep 14, 2010 | 11.74 | 11.74 | 11.35 | 11.44 | 1,121 | -0.22(-1.89%) |
Sep 13, 2010 | 11.54 | 11.66 | 11.46 | 11.66 | 176,070 | +0.16(+1.39%) |
Sep 10, 2010 | 11.29 | 11.51 | 11.19 | 11.50 | 126,428 | +0.24(+2.13%) |
Sep 09, 2010 | 11.52 | 11.58 | 11.21 | 11.26 | 100,869 | -0.08(-0.71%) |
Sep 08, 2010 | 11.42 | 11.59 | 11.26 | 11.34 | 494 | -0.09(-0.79%) |
Sep 07, 2010 | 11.81 | 11.86 | 11.34 | 11.43 | 622 | -0.55(-4.59%) |
Sep 03, 2010 | 11.78 | 12.04 | 11.75 | 11.98 | 124,060 | +0.42(+3.63%) |
Sep 02, 2010 | 11.27 | 11.72 | 11.13 | 11.56 | 2,263 | +0.28(+2.48%) |
Sep 01, 2010 | 10.96 | 11.39 | 10.95 | 11.28 | 216,783 | +0.54(+5.03%) |
Aug 31, 2010 | 10.74 | 10.96 | 10.61 | 10.74 | 483 | -0.11(-1.01%) |
Aug 30, 2010 | 11.03 | 11.15 | 10.81 | 10.85 | 216,539 | -0.26(-2.34%) |
Aug 27, 2010 | 11.11 | 11.18 | 10.44 | 11.11 | 334,725 | +0.45(+4.22%) |
Aug 26, 2010 | 10.88 | 11.02 | 10.65 | 10.66 | 362 | -0.18(-1.66%) |
Aug 25, 2010 | 10.69 | 10.87 | 10.44 | 10.84 | 645 | +0.13(+1.21%) |
Aug 24, 2010 | 10.80 | 11.04 | 10.67 | 10.71 | 463 | -0.28(-2.55%) |
Aug 23, 2010 | 11.61 | 11.65 | 10.99 | 10.99 | 176,283 | -0.47(-4.10%) |
Aug 20, 2010 | 11.44 | 11.52 | 11.10 | 11.46 | 325,528 | -0.06(-0.52%) |
Aug 19, 2010 | 11.93 | 11.97 | 11.50 | 11.52 | 126 | -0.53(-4.40%) |
Aug 18, 2010 | 12.01 | 12.19 | 11.91 | 12.05 | 839 | +0.04(+0.33%) |
Aug 17, 2010 | 12.15 | 12.17 | 11.97 | 12.01 | 725 | +0.06(+0.50%) |
Aug 16, 2010 | 11.66 | 12.01 | 11.59 | 11.95 | 274,440 | +0.25(+2.14%) |
Aug 13, 2010 | 11.70 | 11.85 | 11.67 | 11.70 | 288,897 | -0.16(-1.35%) |
Aug 12, 2010 | 11.53 | 12.07 | 11.45 | 11.86 | 422,314 | -0.04(-0.34%) |
Aug 11, 2010 | 12.19 | 12.19 | 11.65 | 11.90 | 440,113 | -0.53(-4.26%) |
Aug 10, 2010 | 12.63 | 12.63 | 12.26 | 12.43 | 1,021 | -0.31(-2.43%) |
Aug 09, 2010 | 12.76 | 12.77 | 12.61 | 12.74 | 285,851 | -0.03(-0.23%) |
Aug 06, 2010 | 12.77 | 12.77 | 12.41 | 12.77 | 349,753 | +0.01(+0.08%) |
Aug 05, 2010 | 12.62 | 13.06 | 12.60 | 12.76 | 265,322 | +0.08(+0.63%) |
Aug 04, 2010 | 12.98 | 13.03 | 12.64 | 12.68 | 754 | -0.28(-2.16%) |
Aug 03, 2010 | 13.58 | 13.63 | 12.92 | 12.96 | 2,070 | -0.67(-4.92%) |