Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.70 | 10.78 | 10.52 | 10.76 | 495,993 | +0.05(+0.47%) |
Oct 28, 2010 | 10.76 | 10.81 | 10.51 | 10.71 | 702,258 | -0.02(-0.20%) |
Oct 27, 2010 | 10.81 | 10.86 | 10.65 | 10.73 | 411,976 | -0.17(-1.52%) |
Oct 25, 2010 | 10.84 | 11.02 | 10.75 | 10.90 | 419,843 | +0.11(+1.07%) |
Oct 22, 2010 | 10.80 | 10.96 | 10.70 | 10.78 | 365,883 | -0.01(-0.13%) |
Oct 21, 2010 | 11.06 | 11.06 | 10.55 | 10.80 | 608,685 | +0.05(+0.47%) |
Oct 20, 2010 | 11.06 | 11.11 | 10.72 | 10.75 | 860,861 | -0.28(-2.54%) |
Oct 19, 2010 | 11.06 | 11.26 | 10.96 | 11.03 | 565,642 | -0.19(-1.73%) |
Oct 18, 2010 | 11.01 | 11.27 | 10.97 | 11.22 | 451,644 | +0.26(+2.36%) |
Oct 15, 2010 | 11.46 | 11.52 | 10.85 | 10.96 | 979,839 | -0.25(-2.24%) |
Oct 14, 2010 | 11.57 | 11.77 | 11.17 | 11.21 | 1,291,005 | -0.31(-2.68%) |
Oct 13, 2010 | 11.95 | 11.95 | 11.49 | 11.52 | 866,309 | -0.14(-1.23%) |
Oct 12, 2010 | 12.21 | 12.21 | 11.63 | 11.67 | 829,368 | -0.49(-4.02%) |
Oct 11, 2010 | 12.06 | 12.26 | 11.90 | 12.15 | 447,639 | +0.15(+1.26%) |
Oct 08, 2010 | 12.00 | 12.19 | 11.86 | 12.00 | 589,257 | +0.07(+0.60%) |
Oct 07, 2010 | 11.72 | 12.12 | 11.68 | 11.93 | 1,201 | +0.24(+2.03%) |
Oct 06, 2010 | 11.91 | 11.91 | 11.56 | 11.69 | 479,476 | +0.03(+0.25%) |
Oct 05, 2010 | 11.20 | 11.74 | 11.10 | 11.67 | 1,245,656 | +0.27(+2.33%) |
Oct 04, 2010 | 11.59 | 11.75 | 11.35 | 11.40 | 568,664 | -0.20(-1.73%) |
Oct 01, 2010 | 11.60 | 11.85 | 11.53 | 11.60 | 415,901 | -0.05(-0.39%) |
Sep 30, 2010 | 11.65 | 11.92 | 11.57 | 11.65 | 3,030 | -0.16(-1.38%) |
Sep 29, 2010 | 11.78 | 11.85 | 11.64 | 11.81 | 529,576 | -0.04(-0.30%) |
Sep 28, 2010 | 11.84 | 12.07 | 11.42 | 11.85 | 1,252,162 | +0.03(+0.24%) |
Sep 27, 2010 | 12.34 | 12.34 | 11.75 | 11.82 | 770,026 | -0.40(-3.24%) |
Sep 24, 2010 | 12.39 | 12.51 | 12.17 | 12.21 | 765,366 | +0.04(+0.29%) |
Sep 23, 2010 | 12.13 | 12.56 | 11.97 | 12.18 | 2,078 | -0.10(-0.82%) |
Sep 22, 2010 | 12.63 | 12.87 | 12.03 | 12.28 | 1,110,816 | -0.45(-3.50%) |
Sep 21, 2010 | 11.64 | 12.87 | 11.60 | 12.72 | 2,044,824 | +1.09(+9.39%) |
Sep 20, 2010 | 11.48 | 11.67 | 11.43 | 11.63 | 1,050,056 | +0.22(+1.95%) |
Sep 17, 2010 | 11.41 | 11.80 | 11.28 | 11.41 | 5,676,104 | -0.01(-0.13%) |
Sep 15, 2010 | 11.13 | 11.47 | 10.99 | 11.42 | 1,062,814 | +0.02(+0.19%) |
Sep 14, 2010 | 11.24 | 11.54 | 11.24 | 11.40 | 1,419,991 | +0.16(+1.41%) |
Sep 13, 2010 | 11.13 | 11.37 | 11.05 | 11.24 | 1,166,298 | +0.30(+2.76%) |
Sep 10, 2010 | 11.15 | 11.28 | 10.85 | 10.94 | 780,239 | -0.12(-1.10%) |
Sep 09, 2010 | 11.24 | 11.39 | 10.92 | 11.06 | 668,090 | +0.02(+0.19%) |
Sep 08, 2010 | 11.29 | 11.67 | 11.01 | 11.04 | 892,615 | -0.18(-1.60%) |
Sep 07, 2010 | 11.44 | 11.49 | 11.18 | 11.22 | 1,691 | -0.35(-3.04%) |
Sep 03, 2010 | 11.66 | 11.93 | 11.52 | 11.57 | 1,168,935 | +0.18(+1.62%) |
Sep 02, 2010 | 11.59 | 11.67 | 10.95 | 11.39 | 853 | +0.33(+3.01%) |
Sep 01, 2010 | 10.95 | 11.20 | 10.87 | 11.06 | 1,282,949 | +0.30(+2.83%) |
Aug 31, 2010 | 10.72 | 10.92 | 10.56 | 10.75 | 6,220 | +0.10(+0.93%) |
Aug 30, 2010 | 10.91 | 11.04 | 10.59 | 10.65 | 1,195,541 | -0.35(-3.21%) |
Aug 27, 2010 | 11.01 | 11.05 | 10.58 | 11.01 | 745,118 | +0.40(+3.73%) |
Aug 26, 2010 | 10.89 | 11.05 | 10.51 | 10.61 | 1,203 | -0.21(-1.90%) |
Aug 25, 2010 | 10.21 | 11.09 | 10.07 | 10.82 | 1,191 | +0.45(+4.30%) |
Aug 24, 2010 | 10.22 | 10.53 | 9.981 | 10.37 | 6,252 | -0.24(-2.27%) |
Aug 23, 2010 | 11.04 | 11.20 | 10.61 | 10.61 | 1,113,068 | -0.37(-3.41%) |
Aug 20, 2010 | 10.73 | 11.01 | 10.67 | 10.99 | 941,617 | +0.23(+2.17%) |
Aug 19, 2010 | 11.06 | 11.84 | 10.65 | 10.75 | 1,799 | -0.43(-3.86%) |
Aug 18, 2010 | 11.06 | 11.33 | 10.90 | 11.18 | 18,742 | +0.33(+3.00%) |
Aug 17, 2010 | 10.79 | 11.21 | 10.69 | 10.86 | 17,006 | +0.21(+1.93%) |
Aug 16, 2010 | 10.14 | 10.66 | 9.974 | 10.65 | 1,009,270 | +0.42(+4.15%) |
Aug 13, 2010 | 10.23 | 10.61 | 10.22 | 10.23 | 1,005,767 | -0.42(-3.98%) |
Aug 12, 2010 | 10.24 | 10.75 | 10.24 | 10.65 | 2,715,434 | +0.41(+4.01%) |
Aug 11, 2010 | 10.35 | 10.65 | 10.24 | 10.24 | 6,286 | -0.35(-3.34%) |
Aug 10, 2010 | 10.53 | 10.77 | 10.31 | 10.60 | 2,223 | -0.12(-1.12%) |
Aug 09, 2010 | 10.71 | 10.96 | 10.57 | 10.72 | 927,828 | +0.03(+0.26%) |
Aug 06, 2010 | 10.69 | 10.74 | 10.20 | 10.69 | 1,592,817 | +0.06(+0.60%) |
Aug 05, 2010 | 11.02 | 11.02 | 10.38 | 10.62 | 2,296,029 | -0.21(-1.89%) |
Aug 04, 2010 | 11.30 | 11.35 | 10.70 | 10.83 | 10,602 | +1.75(+19.24%) |
Aug 03, 2010 | 9.769 | 9.769 | 8.984 | 9.083 | 299,671 | -0.69(-7.09%) |