Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.28 | 13.38 | 13.10 | 13.13 | 319,410 | -0.17(-1.24%) |
Oct 28, 2010 | 13.46 | 13.54 | 13.14 | 13.29 | 264,516 | -0.04(-0.32%) |
Oct 27, 2010 | 13.15 | 13.44 | 13.05 | 13.33 | 524,554 | +0.16(+1.22%) |
Oct 25, 2010 | 13.11 | 13.24 | 12.99 | 13.17 | 429,167 | +0.09(+0.72%) |
Oct 22, 2010 | 13.20 | 13.20 | 12.90 | 13.08 | 285,065 | -0.07(-0.54%) |
Oct 21, 2010 | 12.85 | 13.16 | 12.79 | 13.15 | 513,452 | +0.39(+3.07%) |
Oct 20, 2010 | 12.48 | 12.81 | 12.40 | 12.76 | 521,027 | +0.34(+2.77%) |
Oct 19, 2010 | 12.50 | 12.65 | 12.32 | 12.41 | 441,266 | -0.20(-1.61%) |
Oct 18, 2010 | 12.55 | 12.68 | 12.55 | 12.62 | 315,156 | +0.10(+0.79%) |
Oct 15, 2010 | 12.63 | 12.64 | 12.48 | 12.52 | 488,566 | -0.11(-0.89%) |
Oct 14, 2010 | 12.61 | 12.69 | 12.54 | 12.63 | 329,076 | +0.03(+0.26%) |
Oct 13, 2010 | 12.40 | 12.70 | 12.34 | 12.60 | 499,863 | +0.31(+2.56%) |
Oct 12, 2010 | 12.27 | 12.37 | 12.17 | 12.28 | 265,385 | +0.01(+0.08%) |
Oct 11, 2010 | 12.33 | 12.41 | 12.25 | 12.27 | 158,736 | -0.08(-0.61%) |
Oct 08, 2010 | 12.35 | 12.45 | 12.22 | 12.35 | 191,743 | +0.07(+0.57%) |
Oct 07, 2010 | 12.40 | 12.44 | 12.27 | 12.28 | 1,089 | -0.02(-0.15%) |
Oct 06, 2010 | 12.27 | 12.35 | 12.20 | 12.30 | 365,601 | +0.02(+0.19%) |
Oct 05, 2010 | 12.14 | 12.30 | 12.10 | 12.27 | 367,340 | +0.23(+1.91%) |
Oct 04, 2010 | 12.02 | 12.10 | 11.90 | 12.04 | 246,991 | +0.07(+0.55%) |
Oct 01, 2010 | 11.98 | 12.14 | 11.90 | 11.98 | 261,696 | +0.01(+0.07%) |
Sep 30, 2010 | 11.97 | 12.19 | 11.76 | 11.97 | 409,395 | -0.05(-0.42%) |
Sep 29, 2010 | 12.03 | 12.03 | 11.88 | 12.02 | 273,399 | -0.07(-0.62%) |
Sep 28, 2010 | 12.10 | 12.17 | 11.88 | 12.10 | 11,069 | -0.00(-0.04%) |
Sep 27, 2010 | 12.17 | 12.19 | 12.02 | 12.10 | 526,007 | -0.04(-0.31%) |
Sep 24, 2010 | 11.87 | 12.14 | 11.85 | 12.14 | 223,355 | +0.44(+3.73%) |
Sep 23, 2010 | 11.85 | 11.92 | 11.70 | 11.70 | 2,127 | -0.24(-2.00%) |
Sep 22, 2010 | 12.02 | 12.11 | 11.84 | 11.94 | 192,788 | -0.11(-0.94%) |
Sep 21, 2010 | 12.15 | 12.23 | 12.01 | 12.05 | 207,503 | -0.11(-0.93%) |
Sep 20, 2010 | 11.83 | 12.22 | 11.68 | 12.17 | 409,864 | +0.33(+2.77%) |
Sep 17, 2010 | 11.84 | 11.88 | 11.67 | 11.84 | 387,658 | -0.07(-0.59%) |
Sep 15, 2010 | 11.77 | 11.94 | 11.70 | 11.91 | 896,474 | +0.07(+0.63%) |
Sep 14, 2010 | 11.89 | 12.00 | 11.81 | 11.83 | 204,875 | -0.06(-0.51%) |
Sep 13, 2010 | 11.81 | 11.96 | 11.75 | 11.89 | 369,785 | +0.21(+1.76%) |
Sep 10, 2010 | 11.56 | 11.71 | 11.49 | 11.69 | 205,818 | +0.14(+1.17%) |
Sep 09, 2010 | 11.74 | 11.74 | 11.46 | 11.55 | 159,320 | -0.04(-0.36%) |
Sep 08, 2010 | 11.55 | 11.66 | 11.54 | 11.60 | 196,736 | +0.05(+0.44%) |
Sep 07, 2010 | 11.74 | 11.82 | 11.53 | 11.54 | 1,740 | -0.28(-2.37%) |
Sep 03, 2010 | 11.79 | 11.85 | 11.72 | 11.82 | 255,387 | +0.13(+1.12%) |
Sep 02, 2010 | 11.87 | 11.87 | 11.54 | 11.69 | 865 | -0.12(-0.99%) |
Sep 01, 2010 | 11.69 | 11.84 | 11.64 | 11.81 | 317,229 | +0.21(+1.77%) |
Aug 31, 2010 | 11.52 | 11.71 | 11.43 | 11.60 | 12,421 | +0.10(+0.85%) |
Aug 30, 2010 | 11.63 | 11.71 | 11.45 | 11.51 | 260,757 | -0.14(-1.20%) |
Aug 27, 2010 | 11.65 | 11.67 | 11.26 | 11.65 | 283,440 | +0.31(+2.72%) |
Aug 26, 2010 | 11.65 | 11.67 | 11.32 | 11.34 | 254,999 | -0.25(-2.13%) |
Aug 25, 2010 | 11.33 | 11.60 | 11.25 | 11.59 | 1,114 | +0.20(+1.76%) |
Aug 24, 2010 | 11.32 | 11.52 | 11.25 | 11.39 | 4,526 | -0.08(-0.69%) |
Aug 23, 2010 | 11.43 | 11.48 | 11.32 | 11.46 | 369,421 | +0.09(+0.82%) |
Aug 20, 2010 | 11.21 | 11.40 | 11.19 | 11.37 | 252,822 | +0.15(+1.33%) |
Aug 19, 2010 | 11.56 | 11.56 | 11.20 | 11.22 | 3,889 | -0.34(-2.95%) |
Aug 18, 2010 | 11.55 | 11.61 | 11.44 | 11.56 | 17,628 | -0.04(-0.32%) |
Aug 17, 2010 | 11.43 | 11.60 | 11.32 | 11.60 | 2,699 | +0.26(+2.33%) |
Aug 16, 2010 | 11.22 | 11.35 | 11.16 | 11.34 | 278,565 | +0.08(+0.74%) |
Aug 13, 2010 | 11.25 | 11.46 | 11.14 | 11.25 | 361,886 | -0.23(-1.98%) |
Aug 12, 2010 | 11.50 | 11.64 | 11.40 | 11.48 | 674 | -0.12(-1.04%) |
Aug 11, 2010 | 11.45 | 11.71 | 11.39 | 11.60 | 4,901 | -0.06(-0.48%) |
Aug 10, 2010 | 11.66 | 11.83 | 11.51 | 11.66 | 322,767 | -0.07(-0.55%) |
Aug 09, 2010 | 11.65 | 11.75 | 11.58 | 11.72 | 382,275 | +0.13(+1.12%) |
Aug 06, 2010 | 11.59 | 11.63 | 11.31 | 11.59 | 295,338 | -0.02(-0.20%) |
Aug 05, 2010 | 11.66 | 11.77 | 11.60 | 11.61 | 264,734 | -0.17(-1.46%) |
Aug 04, 2010 | 11.91 | 11.92 | 11.64 | 11.79 | 168,950 | -0.09(-0.74%) |
Aug 03, 2010 | 11.71 | 12.00 | 11.68 | 11.87 | 288,464 | +0.15(+1.27%) |