Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 14.85 | 13.75 | 12.39 | 13.12 | 296,948 | +0.82(+6.67%) |
Oct 28, 2010 | 12.52 | 12.53 | 12.12 | 12.30 | 28,562 | -0.20(-1.60%) |
Oct 27, 2010 | 12.29 | 12.51 | 12.00 | 12.50 | 33,768 | -0.30(-2.34%) |
Oct 25, 2010 | 12.65 | 12.89 | 12.54 | 12.80 | 16,349 | +0.21(+1.67%) |
Oct 22, 2010 | 12.56 | 12.63 | 12.46 | 12.59 | 12,497 | +0.08(+0.64%) |
Oct 21, 2010 | 12.97 | 12.99 | 12.40 | 12.51 | 30,217 | -0.39(-3.02%) |
Oct 20, 2010 | 12.93 | 13.00 | 12.83 | 12.90 | 22,939 | +0.08(+0.62%) |
Oct 19, 2010 | 12.85 | 13.00 | 12.74 | 12.82 | 54,901 | -0.15(-1.16%) |
Oct 18, 2010 | 12.51 | 13.00 | 12.26 | 12.97 | 38,882 | +0.44(+3.51%) |
Oct 15, 2010 | 12.66 | 12.68 | 12.47 | 12.53 | 34,504 | -0.03(-0.24%) |
Oct 14, 2010 | 12.97 | 12.97 | 12.52 | 12.56 | 26,624 | -0.39(-3.01%) |
Oct 13, 2010 | 12.75 | 12.95 | 12.54 | 12.95 | 94,631 | +0.23(+1.81%) |
Oct 12, 2010 | 12.22 | 12.75 | 12.20 | 12.72 | 48,309 | +0.46(+3.75%) |
Oct 11, 2010 | 12.21 | 12.43 | 12.13 | 12.26 | 22,457 | +0.08(+0.66%) |
Oct 08, 2010 | 12.18 | 12.23 | 12.09 | 12.18 | 21,184 | +0.07(+0.58%) |
Oct 07, 2010 | 12.22 | 12.24 | 12.06 | 12.11 | 172 | -0.08(-0.66%) |
Oct 06, 2010 | 12.07 | 12.25 | 11.96 | 12.19 | 85,042 | +0.09(+0.74%) |
Oct 05, 2010 | 12.06 | 12.22 | 11.72 | 12.10 | 76,758 | +0.17(+1.42%) |
Oct 04, 2010 | 12.32 | 12.32 | 11.71 | 11.93 | 49,235 | -0.37(-3.01%) |
Oct 01, 2010 | 12.30 | 12.30 | 11.85 | 12.30 | 139,758 | +0.40(+3.36%) |
Sep 30, 2010 | 11.90 | 12.78 | 11.88 | 11.90 | 770,200 | -0.60(-4.80%) |
Sep 29, 2010 | 11.85 | 13.12 | 11.82 | 12.50 | 198,209 | +0.65(+5.49%) |
Sep 28, 2010 | 11.42 | 11.88 | 11.42 | 11.85 | 77,448 | +0.39(+3.40%) |
Sep 27, 2010 | 11.82 | 11.82 | 11.10 | 11.46 | 100,015 | -0.28(-2.42%) |
Sep 24, 2010 | 11.52 | 11.99 | 11.42 | 11.74 | 69,434 | +0.23(+2.03%) |
Sep 23, 2010 | 11.78 | 11.78 | 11.41 | 11.51 | 50,201 | -0.25(-2.13%) |
Sep 22, 2010 | 12.10 | 12.14 | 11.64 | 11.76 | 66,977 | -0.47(-3.84%) |
Sep 21, 2010 | 13.00 | 13.00 | 12.23 | 12.23 | 56,041 | -0.73(-5.63%) |
Sep 20, 2010 | 13.00 | 13.06 | 12.90 | 12.96 | 15,687 | -0.04(-0.31%) |
Sep 17, 2010 | 13.00 | 13.21 | 12.69 | 13.00 | 60,468 | -0.65(-4.76%) |
Sep 15, 2010 | 13.77 | 13.88 | 13.35 | 13.65 | 83,128 | -0.09(-0.66%) |
Sep 14, 2010 | 14.17 | 14.17 | 13.64 | 13.74 | 100 | -0.26(-1.86%) |
Sep 13, 2010 | 13.40 | 14.10 | 13.17 | 14.00 | 112,482 | +0.87(+6.63%) |
Sep 10, 2010 | 13.20 | 13.39 | 12.91 | 13.13 | 137,292 | +0.08(+0.61%) |
Sep 09, 2010 | 12.87 | 13.27 | 12.60 | 13.05 | 122,119 | +0.25(+1.95%) |
Sep 08, 2010 | 12.80 | 13.19 | 12.53 | 12.80 | 97,686 | +0.09(+0.71%) |
Sep 07, 2010 | 12.85 | 12.88 | 12.60 | 12.71 | 64,019 | -0.23(-1.78%) |
Sep 03, 2010 | 12.25 | 13.18 | 12.10 | 12.94 | 242,379 | +0.69(+5.63%) |
Sep 02, 2010 | 11.95 | 12.45 | 11.55 | 12.25 | 103,371 | +0.38(+3.20%) |
Sep 01, 2010 | 12.44 | 12.45 | 11.79 | 11.87 | 157,238 | -0.37(-3.02%) |
Aug 31, 2010 | 12.24 | 12.39 | 11.40 | 12.24 | 2,100 | +0.72(+6.30%) |
Aug 30, 2010 | 11.25 | 11.96 | 11.24 | 11.52 | 148,309 | +0.27(+2.36%) |
Aug 27, 2010 | 11.25 | 11.31 | 10.80 | 11.25 | 51,813 | +0.30(+2.74%) |
Aug 26, 2010 | 11.38 | 11.55 | 10.63 | 10.95 | 143,188 | -0.60(-5.19%) |
Aug 25, 2010 | 11.48 | 11.67 | 11.17 | 11.55 | 64,193 | -0.04(-0.35%) |
Aug 24, 2010 | 11.50 | 12.00 | 11.00 | 11.59 | 112,048 | +0.09(+0.78%) |
Aug 23, 2010 | 11.58 | 12.33 | 11.34 | 11.50 | 370,156 | +0.27(+2.40%) |
Aug 20, 2010 | 10.15 | 11.74 | 10.08 | 11.23 | 415,529 | +1.13(+11.19%) |
Aug 19, 2010 | 10.00 | 10.15 | 9.990 | 10.10 | 153,412 | +0.05(+0.50%) |
Aug 18, 2010 | 9.950 | 10.10 | 9.950 | 10.05 | 37,474 | +0.00(+0.00%) |
Aug 17, 2010 | 10.00 | 10.10 | 10.00 | 10.05 | 42,365 | +0.02(+0.20%) |
Aug 16, 2010 | 10.02 | 10.10 | 10.00 | 10.03 | 22,413 | +0.03(+0.30%) |
Aug 13, 2010 | 10.00 | 10.05 | 10.00 | 10.00 | 18,900 | -0.11(-1.09%) |
Aug 12, 2010 | 10.10 | 10.25 | 10.05 | 10.11 | 74,050 | +0.02(+0.20%) |
Aug 11, 2010 | 10.03 | 10.10 | 10.00 | 10.09 | 47,132 | +0.09(+0.90%) |
Aug 10, 2010 | 10.00 | 10.10 | 10.00 | 10.00 | 137,078 | +0.00(+0.00%) |
Aug 09, 2010 | 10.00 | 10.05 | 9.900 | 10.00 | 55,839 | +0.00(+0.00%) |
Aug 06, 2010 | 10.00 | 10.03 | 9.950 | 10.00 | 119,232 | +0.00(+0.00%) |
Aug 05, 2010 | 10.00 | 10.05 | 10.00 | 10.00 | 103,855 | -0.07(-0.70%) |
Aug 04, 2010 | 9.950 | 10.07 | 9.900 | 10.07 | 138,062 | +0.07(+0.70%) |
Aug 03, 2010 | 10.01 | 10.07 | 10.00 | 10.00 | 79,817 | -0.13(-1.28%) |