Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.22 | 12.34 | 12.10 | 12.17 | 536,411 | -0.05(-0.41%) |
Oct 28, 2010 | 12.39 | 12.49 | 12.08 | 12.22 | 576,293 | -0.09(-0.73%) |
Oct 27, 2010 | 12.47 | 12.64 | 12.02 | 12.31 | 987,738 | -0.27(-2.15%) |
Oct 25, 2010 | 12.44 | 12.65 | 12.41 | 12.58 | 652,057 | +0.24(+1.94%) |
Oct 22, 2010 | 12.31 | 12.46 | 12.03 | 12.34 | 788,472 | +0.04(+0.33%) |
Oct 21, 2010 | 11.75 | 12.39 | 11.70 | 12.30 | 1,925,886 | +0.66(+5.67%) |
Oct 20, 2010 | 11.48 | 11.72 | 11.48 | 11.64 | 979,194 | +0.25(+2.19%) |
Oct 19, 2010 | 11.61 | 11.87 | 11.28 | 11.39 | 742,857 | -0.44(-3.72%) |
Oct 18, 2010 | 11.78 | 11.89 | 11.64 | 11.83 | 565,250 | +0.11(+0.94%) |
Oct 15, 2010 | 11.66 | 11.79 | 11.53 | 11.72 | 1,131,723 | +0.22(+1.91%) |
Oct 14, 2010 | 11.83 | 11.83 | 11.41 | 11.50 | 1,045,316 | -0.34(-2.87%) |
Oct 13, 2010 | 11.98 | 12.12 | 11.74 | 11.84 | 1,329,234 | -0.04(-0.34%) |
Oct 12, 2010 | 11.27 | 11.92 | 11.20 | 11.88 | 730,629 | +0.58(+5.13%) |
Oct 11, 2010 | 11.38 | 11.40 | 11.13 | 11.30 | 626,280 | -0.11(-0.96%) |
Oct 08, 2010 | 11.41 | 11.53 | 11.22 | 11.41 | 887,459 | +0.14(+1.24%) |
Oct 07, 2010 | 11.39 | 11.48 | 11.11 | 11.27 | 1,866 | -0.05(-0.44%) |
Oct 06, 2010 | 11.19 | 11.34 | 11.07 | 11.32 | 751,331 | +0.07(+0.62%) |
Oct 05, 2010 | 11.21 | 11.50 | 11.11 | 11.25 | 1,133,078 | +0.24(+2.18%) |
Oct 04, 2010 | 11.30 | 11.36 | 10.85 | 11.01 | 929,342 | -0.30(-2.65%) |
Oct 01, 2010 | 11.31 | 11.45 | 11.14 | 11.31 | 650,473 | +0.11(+0.95%) |
Sep 30, 2010 | 11.20 | 11.70 | 11.14 | 11.20 | 5,223 | -0.40(-3.42%) |
Sep 29, 2010 | 11.68 | 11.70 | 11.40 | 11.60 | 618,455 | -0.10(-0.85%) |
Sep 28, 2010 | 11.54 | 11.72 | 11.14 | 11.70 | 880 | +0.27(+2.36%) |
Sep 27, 2010 | 11.50 | 11.62 | 11.35 | 11.43 | 463,740 | -0.04(-0.35%) |
Sep 24, 2010 | 11.19 | 11.52 | 11.13 | 11.47 | 682,475 | +0.47(+4.27%) |
Sep 23, 2010 | 11.00 | 11.19 | 10.72 | 11.00 | 102,359 | +0.16(+1.48%) |
Sep 22, 2010 | 10.89 | 10.95 | 10.70 | 10.84 | 743,950 | +0.02(+0.18%) |
Sep 21, 2010 | 10.99 | 10.99 | 10.71 | 10.82 | 923,345 | -0.17(-1.55%) |
Sep 20, 2010 | 10.69 | 11.01 | 10.55 | 10.99 | 737,101 | +0.38(+3.58%) |
Sep 17, 2010 | 10.61 | 10.75 | 10.28 | 10.61 | 2,435,474 | +0.00(+0.00%) |
Sep 15, 2010 | 10.49 | 10.69 | 10.43 | 10.61 | 749,508 | +0.04(+0.38%) |
Sep 14, 2010 | 10.34 | 10.70 | 10.21 | 10.57 | 1,175,827 | +0.15(+1.44%) |
Sep 13, 2010 | 10.07 | 10.46 | 10.06 | 10.42 | 765,654 | +0.42(+4.20%) |
Sep 10, 2010 | 9.780 | 10.02 | 9.660 | 10.00 | 706,993 | +0.28(+2.88%) |
Sep 09, 2010 | 10.01 | 10.04 | 9.660 | 9.720 | 496,946 | -0.12(-1.22%) |
Sep 08, 2010 | 9.570 | 9.920 | 9.570 | 9.840 | 608,438 | +0.27(+2.82%) |
Sep 07, 2010 | 9.890 | 9.890 | 9.510 | 9.570 | 2,969 | -0.33(-3.33%) |
Sep 03, 2010 | 9.630 | 10.12 | 9.630 | 9.900 | 711,585 | +0.41(+4.32%) |
Sep 02, 2010 | 8.990 | 9.510 | 8.990 | 9.490 | 1,707 | +0.45(+4.98%) |
Sep 01, 2010 | 8.800 | 9.100 | 8.740 | 9.040 | 712,799 | +0.39(+4.51%) |
Aug 31, 2010 | 8.625 | 8.980 | 8.530 | 8.650 | 5,800 | -0.01(-0.12%) |
Aug 30, 2010 | 9.060 | 9.090 | 8.660 | 8.660 | 514,632 | -0.43(-4.73%) |
Aug 27, 2010 | 9.100 | 9.180 | 8.700 | 9.090 | 849,014 | +0.26(+2.94%) |
Aug 26, 2010 | 8.930 | 9.040 | 8.800 | 8.830 | 2,080 | +0.00(+0.00%) |
Aug 25, 2010 | 8.520 | 8.880 | 8.370 | 8.830 | 2,060 | +0.23(+2.67%) |
Aug 24, 2010 | 8.700 | 8.880 | 8.400 | 8.600 | 8,366 | -0.26(-2.93%) |
Aug 23, 2010 | 8.840 | 9.030 | 8.750 | 8.860 | 709,751 | +0.07(+0.80%) |
Aug 20, 2010 | 8.800 | 8.830 | 8.600 | 8.790 | 607,152 | -0.09(-1.01%) |
Aug 19, 2010 | 9.160 | 9.280 | 8.750 | 8.880 | 7,192 | -0.35(-3.79%) |
Aug 18, 2010 | 9.040 | 9.405 | 8.970 | 9.230 | 32,121 | +0.20(+2.21%) |
Aug 17, 2010 | 8.890 | 9.220 | 8.810 | 9.030 | 4,965 | +0.27(+3.08%) |
Aug 16, 2010 | 8.550 | 8.980 | 8.420 | 8.760 | 614,780 | +0.12(+1.39%) |
Aug 13, 2010 | 8.640 | 8.950 | 8.580 | 8.640 | 657,798 | -0.32(-3.57%) |
Aug 12, 2010 | 8.570 | 9.160 | 8.500 | 8.960 | 803,491 | +0.26(+2.99%) |
Aug 11, 2010 | 8.960 | 9.070 | 8.700 | 8.700 | 500 | -0.46(-5.02%) |
Aug 10, 2010 | 9.450 | 9.490 | 9.100 | 9.160 | 728,084 | -0.43(-4.48%) |
Aug 09, 2010 | 9.410 | 9.720 | 9.380 | 9.590 | 590,227 | +0.22(+2.35%) |
Aug 06, 2010 | 9.370 | 9.430 | 9.030 | 9.370 | 847,623 | -0.05(-0.53%) |
Aug 05, 2010 | 9.490 | 9.500 | 9.150 | 9.420 | 978,316 | -0.18(-1.87%) |
Aug 04, 2010 | 9.480 | 9.680 | 9.420 | 9.600 | 784,531 | +0.15(+1.59%) |
Aug 03, 2010 | 9.720 | 9.740 | 9.160 | 9.450 | 1,027,040 | -0.29(-2.98%) |