Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.44 | 12.70 | 12.35 | 12.43 | 191,932 | -0.10(-0.81%) |
Oct 28, 2010 | 12.72 | 12.76 | 12.33 | 12.53 | 248,062 | +0.05(+0.44%) |
Oct 27, 2010 | 12.83 | 12.83 | 12.16 | 12.48 | 183,259 | -0.17(-1.37%) |
Oct 25, 2010 | 12.60 | 12.76 | 12.57 | 12.65 | 138,755 | +0.13(+1.00%) |
Oct 22, 2010 | 12.26 | 12.53 | 12.25 | 12.53 | 89,571 | +0.30(+2.44%) |
Oct 21, 2010 | 12.45 | 12.64 | 11.87 | 12.23 | 239,624 | -0.16(-1.33%) |
Oct 20, 2010 | 12.45 | 12.68 | 12.25 | 12.39 | 119,162 | -0.01(-0.06%) |
Oct 19, 2010 | 12.60 | 12.71 | 12.26 | 12.40 | 225,056 | -0.35(-2.77%) |
Oct 18, 2010 | 12.60 | 12.76 | 12.49 | 12.75 | 125,570 | +0.24(+1.95%) |
Oct 15, 2010 | 12.72 | 12.72 | 12.37 | 12.51 | 208,174 | -0.02(-0.19%) |
Oct 14, 2010 | 12.62 | 12.62 | 12.49 | 12.53 | 230,009 | -0.05(-0.44%) |
Oct 13, 2010 | 12.63 | 12.69 | 12.52 | 12.59 | 305,752 | +0.16(+1.26%) |
Oct 12, 2010 | 12.35 | 12.64 | 12.23 | 12.43 | 522,856 | +0.08(+0.64%) |
Oct 11, 2010 | 12.50 | 12.57 | 12.33 | 12.35 | 151,683 | -0.16(-1.32%) |
Oct 08, 2010 | 12.08 | 12.54 | 11.98 | 12.52 | 202,545 | +0.48(+3.98%) |
Oct 07, 2010 | 12.20 | 12.41 | 11.98 | 12.04 | 119,135 | -0.06(-0.52%) |
Oct 06, 2010 | 12.35 | 12.41 | 12.02 | 12.10 | 182,179 | -0.23(-1.85%) |
Oct 05, 2010 | 11.80 | 12.41 | 11.47 | 12.33 | 375,391 | +0.70(+6.01%) |
Oct 04, 2010 | 12.22 | 12.32 | 11.47 | 11.63 | 413,202 | -0.57(-4.64%) |
Oct 01, 2010 | 11.76 | 12.24 | 11.59 | 12.20 | 786,784 | +0.53(+4.58%) |
Sep 30, 2010 | 11.74 | 11.74 | 11.44 | 11.66 | 254,525 | -0.02(-0.20%) |
Sep 29, 2010 | 11.55 | 11.72 | 11.39 | 11.69 | 158,913 | +0.05(+0.47%) |
Sep 28, 2010 | 11.78 | 11.78 | 11.25 | 11.63 | 195,484 | -0.14(-1.20%) |
Sep 27, 2010 | 11.78 | 11.78 | 11.63 | 11.77 | 365,770 | +0.03(+0.27%) |
Sep 24, 2010 | 11.32 | 11.78 | 11.19 | 11.74 | 378,308 | +0.53(+4.76%) |
Sep 23, 2010 | 11.29 | 11.41 | 11.14 | 11.21 | 187,969 | -0.19(-1.65%) |
Sep 22, 2010 | 11.42 | 11.56 | 11.28 | 11.40 | 104,858 | -0.03(-0.28%) |
Sep 21, 2010 | 11.54 | 11.65 | 11.38 | 11.43 | 214,571 | -0.08(-0.68%) |
Sep 20, 2010 | 11.36 | 11.58 | 11.14 | 11.51 | 210,172 | +0.21(+1.88%) |
Sep 17, 2010 | 11.39 | 11.53 | 10.92 | 11.29 | 392,270 | +0.01(+0.07%) |
Sep 15, 2010 | 11.21 | 11.61 | 11.19 | 11.29 | 278,406 | +0.03(+0.28%) |
Sep 14, 2010 | 11.24 | 11.32 | 11.07 | 11.25 | 137,855 | -0.01(-0.07%) |
Sep 13, 2010 | 11.37 | 11.51 | 11.10 | 11.26 | 272,087 | +0.02(+0.14%) |
Sep 10, 2010 | 11.32 | 11.42 | 11.05 | 11.25 | 157,863 | +0.08(+0.70%) |
Sep 09, 2010 | 11.51 | 11.51 | 10.94 | 11.17 | 203,776 | -0.13(-1.18%) |
Sep 08, 2010 | 11.29 | 11.47 | 11.23 | 11.30 | 389,416 | +0.07(+0.63%) |
Sep 07, 2010 | 11.14 | 11.35 | 10.83 | 11.23 | 327,382 | +0.12(+1.06%) |
Sep 03, 2010 | 11.26 | 11.34 | 10.85 | 11.11 | 230,611 | +0.12(+1.07%) |
Sep 02, 2010 | 11.02 | 11.39 | 10.87 | 10.99 | 523,902 | -0.01(-0.07%) |
Sep 01, 2010 | 10.33 | 11.03 | 10.27 | 11.00 | 400,270 | +0.88(+8.69%) |
Aug 31, 2010 | 9.793 | 10.19 | 9.613 | 10.12 | 591,200 | +0.32(+3.29%) |
Aug 30, 2010 | 9.628 | 9.966 | 9.424 | 9.801 | 390,867 | +0.20(+2.04%) |
Aug 27, 2010 | 9.102 | 9.621 | 8.874 | 9.605 | 344,552 | +0.64(+7.09%) |
Aug 26, 2010 | 9.872 | 9.989 | 8.914 | 8.969 | 337,920 | -0.88(-8.93%) |
Aug 25, 2010 | 9.644 | 9.880 | 9.511 | 9.848 | 136,041 | +0.13(+1.29%) |
Aug 24, 2010 | 9.974 | 10.08 | 9.691 | 9.723 | 198,630 | -0.34(-3.36%) |
Aug 23, 2010 | 10.61 | 10.77 | 10.04 | 10.06 | 243,777 | -0.48(-4.55%) |
Aug 20, 2010 | 10.23 | 10.56 | 10.05 | 10.54 | 167,628 | +0.19(+1.82%) |
Aug 19, 2010 | 10.59 | 10.81 | 10.06 | 10.35 | 288,237 | -0.30(-2.80%) |
Aug 18, 2010 | 10.85 | 11.03 | 10.52 | 10.65 | 485,270 | -0.19(-1.74%) |
Aug 17, 2010 | 10.41 | 10.92 | 10.09 | 10.84 | 379,011 | +0.60(+5.83%) |
Aug 16, 2010 | 9.550 | 10.44 | 9.495 | 10.24 | 278,367 | +0.62(+6.45%) |
Aug 13, 2010 | 9.660 | 9.903 | 9.487 | 9.621 | 115,224 | -0.07(-0.73%) |
Aug 12, 2010 | 9.966 | 9.990 | 9.126 | 9.691 | 243,553 | -0.54(-5.30%) |
Aug 11, 2010 | 10.56 | 10.75 | 10.06 | 10.23 | 367,943 | -0.68(-6.19%) |
Aug 10, 2010 | 10.82 | 11.03 | 10.66 | 10.91 | 430,240 | +0.02(+0.22%) |
Aug 09, 2010 | 10.94 | 10.96 | 10.65 | 10.88 | 288,343 | +0.12(+1.14%) |
Aug 06, 2010 | 10.29 | 10.94 | 10.06 | 10.76 | 354,379 | +0.29(+2.73%) |
Aug 05, 2010 | 10.48 | 10.95 | 10.47 | 10.48 | 240,036 | -0.10(-0.97%) |
Aug 04, 2010 | 10.56 | 10.73 | 10.47 | 10.58 | 336,166 | +0.09(+0.90%) |
Aug 03, 2010 | 9.746 | 10.53 | 9.746 | 10.48 | 678,029 | +0.98(+10.33%) |