Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.44 | 12.67 | 12.44 | 12.54 | 151,882 | +0.22(+1.76%) |
Oct 28, 2010 | 12.46 | 12.52 | 12.23 | 12.32 | 208,695 | -0.10(-0.82%) |
Oct 27, 2010 | 12.39 | 12.55 | 12.37 | 12.42 | 157,891 | -0.32(-2.55%) |
Oct 25, 2010 | 12.46 | 12.76 | 12.45 | 12.75 | 336,767 | +0.42(+3.42%) |
Oct 22, 2010 | 12.81 | 12.92 | 12.22 | 12.32 | 185,943 | -0.48(-3.76%) |
Oct 21, 2010 | 12.85 | 12.98 | 12.72 | 12.81 | 214,560 | +0.07(+0.57%) |
Oct 20, 2010 | 12.29 | 12.78 | 12.25 | 12.73 | 236,143 | +0.52(+4.23%) |
Oct 19, 2010 | 12.36 | 12.57 | 12.13 | 12.22 | 257,969 | -0.61(-4.78%) |
Oct 18, 2010 | 12.93 | 12.95 | 12.79 | 12.83 | 117,188 | -0.03(-0.23%) |
Oct 15, 2010 | 12.91 | 12.91 | 12.61 | 12.86 | 301,886 | +0.01(+0.09%) |
Oct 14, 2010 | 13.15 | 13.27 | 12.74 | 12.85 | 204,964 | -0.44(-3.30%) |
Oct 13, 2010 | 13.18 | 13.36 | 13.06 | 13.29 | 208,434 | +0.30(+2.31%) |
Oct 12, 2010 | 12.83 | 13.01 | 12.73 | 12.99 | 153,352 | +0.10(+0.75%) |
Oct 11, 2010 | 12.80 | 12.93 | 12.79 | 12.89 | 163,673 | +0.29(+2.34%) |
Oct 08, 2010 | 12.60 | 12.63 | 12.35 | 12.60 | 309,991 | +0.12(+0.96%) |
Oct 07, 2010 | 12.82 | 12.90 | 12.33 | 12.48 | 375,798 | -0.25(-1.94%) |
Oct 06, 2010 | 13.09 | 13.09 | 12.70 | 12.72 | 303,845 | -0.35(-2.67%) |
Oct 05, 2010 | 12.97 | 13.22 | 12.91 | 13.07 | 372,450 | +0.19(+1.49%) |
Oct 04, 2010 | 12.82 | 12.94 | 12.76 | 12.88 | 388,208 | +0.09(+0.71%) |
Oct 01, 2010 | 12.79 | 12.88 | 12.35 | 12.79 | 459,396 | +0.44(+3.60%) |
Sep 30, 2010 | 12.10 | 12.35 | 12.04 | 12.34 | 470,557 | +0.43(+3.63%) |
Sep 29, 2010 | 12.00 | 12.05 | 11.89 | 11.91 | 342,263 | +0.11(+0.97%) |
Sep 28, 2010 | 11.71 | 11.87 | 11.68 | 11.80 | 372,625 | +0.05(+0.46%) |
Sep 27, 2010 | 11.63 | 11.86 | 11.53 | 11.74 | 385,680 | +0.20(+1.77%) |
Sep 24, 2010 | 11.66 | 11.71 | 11.49 | 11.54 | 313,923 | +0.01(+0.10%) |
Sep 23, 2010 | 11.12 | 11.60 | 11.10 | 11.53 | 422,371 | +0.30(+2.68%) |
Sep 22, 2010 | 11.11 | 11.30 | 11.11 | 11.22 | 197,403 | +0.17(+1.52%) |
Sep 21, 2010 | 11.12 | 11.13 | 10.89 | 11.06 | 146,574 | -0.07(-0.65%) |
Sep 20, 2010 | 11.16 | 11.31 | 11.07 | 11.13 | 394,301 | -0.09(-0.80%) |
Sep 17, 2010 | 11.22 | 11.25 | 10.94 | 11.22 | 743,959 | +0.12(+1.08%) |
Sep 15, 2010 | 11.03 | 11.12 | 10.99 | 11.10 | 156,825 | +0.07(+0.65%) |
Sep 14, 2010 | 10.99 | 11.07 | 10.92 | 11.03 | 228,454 | +0.12(+1.10%) |
Sep 13, 2010 | 10.88 | 10.94 | 10.78 | 10.91 | 190,347 | +0.13(+1.23%) |
Sep 10, 2010 | 10.94 | 10.94 | 10.65 | 10.77 | 111,714 | -0.07(-0.66%) |
Sep 09, 2010 | 10.55 | 10.88 | 10.45 | 10.85 | 166 | +0.43(+4.16%) |
Sep 08, 2010 | 10.61 | 10.73 | 10.36 | 10.41 | 247,164 | -0.04(-0.34%) |
Sep 07, 2010 | 10.64 | 10.64 | 10.14 | 10.45 | 226,953 | -0.16(-1.53%) |
Sep 03, 2010 | 10.97 | 11.07 | 10.59 | 10.61 | 309,934 | -0.31(-2.81%) |
Sep 02, 2010 | 10.96 | 11.11 | 10.84 | 10.92 | 284,236 | -0.14(-1.25%) |
Sep 01, 2010 | 10.81 | 11.11 | 10.78 | 11.06 | 280,231 | +0.31(+2.91%) |
Aug 31, 2010 | 10.73 | 10.79 | 10.61 | 10.74 | 5,156 | +0.08(+0.79%) |
Aug 30, 2010 | 10.85 | 10.98 | 10.64 | 10.66 | 234,555 | -0.33(-3.01%) |
Aug 27, 2010 | 10.89 | 11.05 | 10.80 | 10.99 | 447,988 | +0.33(+3.10%) |
Aug 26, 2010 | 10.67 | 11.00 | 10.63 | 10.66 | 674,601 | +0.15(+1.43%) |
Aug 25, 2010 | 10.14 | 10.52 | 10.03 | 10.51 | 555,597 | +0.38(+3.74%) |
Aug 24, 2010 | 9.746 | 10.17 | 9.746 | 10.13 | 459,679 | +0.26(+2.62%) |
Aug 23, 2010 | 10.39 | 10.40 | 9.830 | 9.872 | 301,403 | -0.43(-4.20%) |
Aug 20, 2010 | 10.43 | 10.43 | 10.08 | 10.30 | 420,646 | -0.10(-0.98%) |
Aug 19, 2010 | 10.08 | 10.48 | 9.938 | 10.41 | 512,735 | +0.33(+3.28%) |
Aug 18, 2010 | 9.926 | 10.13 | 9.830 | 10.08 | 160,045 | +0.17(+1.76%) |
Aug 17, 2010 | 9.836 | 9.938 | 9.794 | 9.902 | 285,035 | +0.16(+1.67%) |
Aug 16, 2010 | 9.355 | 9.872 | 9.337 | 9.740 | 438,966 | +0.32(+3.38%) |
Aug 13, 2010 | 9.421 | 9.451 | 9.265 | 9.421 | 412,902 | +0.12(+1.29%) |
Aug 12, 2010 | 9.072 | 9.319 | 9.048 | 9.301 | 393,085 | +0.13(+1.44%) |
Aug 11, 2010 | 9.078 | 9.319 | 9.054 | 9.168 | 562,423 | -0.20(-2.18%) |
Aug 10, 2010 | 9.313 | 9.373 | 9.132 | 9.373 | 392,716 | -0.10(-1.02%) |
Aug 09, 2010 | 9.577 | 9.631 | 9.421 | 9.469 | 212,948 | -0.09(-0.94%) |
Aug 06, 2010 | 9.559 | 9.692 | 9.361 | 9.559 | 444,074 | -0.08(-0.87%) |
Aug 05, 2010 | 9.661 | 9.685 | 9.601 | 9.643 | 134,402 | -0.05(-0.56%) |
Aug 04, 2010 | 9.439 | 9.722 | 9.247 | 9.698 | 316,132 | +0.32(+3.40%) |
Aug 03, 2010 | 9.277 | 9.421 | 9.132 | 9.379 | 364,152 | +0.07(+0.71%) |