Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.13 | 11.36 | 11.09 | 11.36 | 1,655,376 | -0.04(-0.34%) |
Oct 28, 2010 | 11.19 | 11.47 | 11.16 | 11.40 | 758,778 | +0.36(+3.26%) |
Oct 27, 2010 | 11.05 | 11.17 | 10.80 | 11.04 | 1,470,779 | -0.25(-2.22%) |
Oct 25, 2010 | 11.33 | 11.40 | 11.28 | 11.29 | 1,177,405 | +0.03(+0.23%) |
Oct 22, 2010 | 11.43 | 11.46 | 11.21 | 11.26 | 264,796 | +0.02(+0.17%) |
Oct 21, 2010 | 11.06 | 11.51 | 11.06 | 11.24 | 814,812 | +0.46(+4.23%) |
Oct 20, 2010 | 10.69 | 10.85 | 10.66 | 10.79 | 169,774 | +0.23(+2.19%) |
Oct 19, 2010 | 10.50 | 10.65 | 10.45 | 10.55 | 610,787 | -0.17(-1.62%) |
Oct 18, 2010 | 10.70 | 10.76 | 10.67 | 10.73 | 168,345 | -0.11(-1.01%) |
Oct 15, 2010 | 10.97 | 11.00 | 10.80 | 10.84 | 179,445 | -0.15(-1.35%) |
Oct 14, 2010 | 11.02 | 11.06 | 10.88 | 10.98 | 322,578 | -0.07(-0.64%) |
Oct 13, 2010 | 11.02 | 11.15 | 11.00 | 11.06 | 408,026 | +0.22(+2.08%) |
Oct 12, 2010 | 11.04 | 11.05 | 10.73 | 10.83 | 3,345,855 | -0.39(-3.44%) |
Oct 11, 2010 | 11.28 | 11.35 | 11.18 | 11.22 | 113,023 | -0.06(-0.57%) |
Oct 08, 2010 | 11.28 | 11.34 | 11.18 | 11.28 | 84,307 | +0.05(+0.46%) |
Oct 07, 2010 | 11.41 | 11.42 | 11.18 | 11.23 | 125,946 | -0.33(-2.84%) |
Oct 06, 2010 | 11.37 | 11.62 | 11.34 | 11.56 | 224,508 | +0.42(+3.81%) |
Oct 05, 2010 | 11.00 | 11.22 | 10.95 | 11.13 | 200,878 | +0.44(+4.15%) |
Oct 04, 2010 | 10.76 | 10.85 | 10.66 | 10.69 | 157,044 | -0.06(-0.60%) |
Oct 01, 2010 | 10.75 | 10.87 | 10.65 | 10.75 | 196,508 | +0.06(+0.54%) |
Sep 30, 2010 | 10.89 | 11.01 | 10.62 | 10.70 | 288,742 | -0.04(-0.42%) |
Sep 29, 2010 | 10.80 | 10.88 | 10.68 | 10.74 | 224,940 | -0.26(-2.34%) |
Sep 28, 2010 | 10.95 | 11.06 | 10.77 | 11.00 | 254,340 | +0.01(+0.06%) |
Sep 27, 2010 | 11.05 | 11.10 | 10.89 | 10.99 | 229,007 | -0.19(-1.67%) |
Sep 24, 2010 | 10.89 | 11.20 | 10.89 | 11.18 | 133,877 | +0.32(+2.96%) |
Sep 23, 2010 | 10.72 | 11.08 | 10.64 | 10.86 | 157,196 | -0.32(-2.88%) |
Sep 22, 2010 | 11.29 | 11.37 | 11.08 | 11.18 | 123,427 | -0.06(-0.57%) |
Sep 21, 2010 | 11.13 | 11.28 | 11.03 | 11.24 | 242,272 | +0.30(+2.76%) |
Sep 20, 2010 | 10.76 | 10.99 | 10.75 | 10.94 | 247,287 | +0.18(+1.67%) |
Sep 17, 2010 | 10.76 | 10.81 | 10.57 | 10.76 | 209,681 | -0.29(-2.62%) |
Sep 15, 2010 | 11.01 | 11.06 | 10.93 | 11.05 | 99,280 | -0.16(-1.43%) |
Sep 14, 2010 | 11.18 | 11.28 | 11.07 | 11.21 | 150,746 | +0.00(+0.00%) |
Sep 13, 2010 | 11.15 | 11.23 | 11.10 | 11.21 | 387,113 | +0.13(+1.22%) |
Sep 10, 2010 | 10.71 | 11.20 | 10.66 | 11.07 | 997,495 | +0.29(+2.68%) |
Sep 09, 2010 | 10.83 | 10.86 | 10.64 | 10.79 | 322,802 | +0.08(+0.78%) |
Sep 08, 2010 | 10.73 | 10.88 | 10.66 | 10.70 | 248,304 | -0.21(-1.88%) |
Sep 07, 2010 | 11.18 | 11.24 | 10.88 | 10.91 | 374,912 | -0.24(-2.19%) |
Sep 03, 2010 | 11.11 | 11.25 | 10.98 | 11.15 | 323,587 | +0.42(+3.89%) |
Sep 02, 2010 | 10.68 | 10.81 | 10.61 | 10.73 | 304 | +0.28(+2.71%) |
Sep 01, 2010 | 10.39 | 10.59 | 10.38 | 10.45 | 372,312 | +0.57(+5.76%) |
Aug 31, 2010 | 9.882 | 10.06 | 9.781 | 9.882 | 474 | +0.18(+1.89%) |
Aug 30, 2010 | 9.894 | 9.894 | 9.686 | 9.698 | 384,584 | -0.29(-2.91%) |
Aug 27, 2010 | 9.989 | 10.00 | 9.686 | 9.989 | 433,626 | +0.19(+1.94%) |
Aug 26, 2010 | 9.717 | 9.844 | 9.711 | 9.800 | 340,735 | +0.00(+0.00%) |
Aug 25, 2010 | 9.604 | 9.844 | 9.540 | 9.800 | 1,253,600 | +0.16(+1.64%) |
Aug 24, 2010 | 9.471 | 9.673 | 9.332 | 9.642 | 1,379,553 | -1.76(-15.42%) |
Aug 23, 2010 | 11.58 | 11.65 | 11.33 | 11.40 | 215,756 | -0.04(-0.39%) |
Aug 20, 2010 | 11.44 | 11.48 | 11.24 | 11.44 | 276,885 | -0.23(-2.00%) |
Aug 19, 2010 | 11.96 | 12.01 | 11.58 | 11.68 | 374,164 | -0.73(-5.86%) |
Aug 18, 2010 | 12.53 | 12.56 | 12.28 | 12.40 | 323,720 | -0.01(-0.10%) |
Aug 17, 2010 | 12.36 | 12.50 | 12.32 | 12.42 | 568,749 | +0.31(+2.56%) |
Aug 16, 2010 | 12.07 | 12.23 | 12.02 | 12.11 | 174,858 | -0.01(-0.10%) |
Aug 13, 2010 | 12.12 | 12.34 | 12.11 | 12.12 | 231,728 | -0.20(-1.64%) |
Aug 12, 2010 | 12.39 | 12.47 | 12.28 | 12.32 | 296,865 | -0.46(-3.61%) |
Aug 11, 2010 | 13.06 | 13.06 | 12.78 | 12.78 | 220,647 | -0.97(-7.03%) |
Aug 10, 2010 | 13.66 | 13.79 | 13.48 | 13.75 | 169,555 | -0.10(-0.73%) |
Aug 09, 2010 | 13.80 | 13.99 | 13.73 | 13.85 | 72,485 | +0.14(+1.01%) |
Aug 06, 2010 | 13.71 | 13.81 | 13.49 | 13.71 | 119,085 | -0.08(-0.60%) |
Aug 05, 2010 | 13.66 | 13.85 | 13.61 | 13.80 | 78,616 | +0.05(+0.37%) |
Aug 04, 2010 | 13.62 | 13.76 | 13.57 | 13.74 | 118,952 | -0.12(-0.87%) |
Aug 03, 2010 | 13.98 | 14.00 | 13.69 | 13.86 | 123,455 | -0.10(-0.72%) |