Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.90 | 12.02 | 11.85 | 11.97 | 685,387 | +0.03(+0.26%) |
Oct 28, 2010 | 12.13 | 12.13 | 11.80 | 11.94 | 622,283 | -0.08(-0.65%) |
Oct 27, 2010 | 12.12 | 12.12 | 11.83 | 12.02 | 552,505 | -0.32(-2.58%) |
Oct 25, 2010 | 12.33 | 12.44 | 12.30 | 12.33 | 651,196 | +0.05(+0.38%) |
Oct 22, 2010 | 11.88 | 12.30 | 11.84 | 12.29 | 997,759 | +0.47(+4.02%) |
Oct 21, 2010 | 11.86 | 12.03 | 11.72 | 11.81 | 664,176 | +0.04(+0.33%) |
Oct 20, 2010 | 11.84 | 11.88 | 11.70 | 11.77 | 607,323 | +0.02(+0.20%) |
Oct 19, 2010 | 11.71 | 11.98 | 11.69 | 11.75 | 1,769,353 | -0.16(-1.37%) |
Oct 18, 2010 | 11.90 | 11.95 | 11.78 | 11.91 | 550,848 | -0.02(-0.13%) |
Oct 15, 2010 | 12.05 | 12.05 | 11.77 | 11.93 | 1,837,104 | -0.03(-0.26%) |
Oct 14, 2010 | 11.87 | 12.02 | 11.81 | 11.96 | 1,038,163 | +0.05(+0.39%) |
Oct 13, 2010 | 12.02 | 12.02 | 11.66 | 11.91 | 1,796,888 | -0.05(-0.45%) |
Oct 12, 2010 | 11.85 | 12.02 | 11.68 | 11.97 | 1,310,010 | +0.13(+1.12%) |
Oct 11, 2010 | 11.70 | 11.91 | 11.67 | 11.84 | 851,506 | +0.16(+1.33%) |
Oct 08, 2010 | 11.70 | 11.81 | 11.53 | 11.68 | 1,560,738 | +0.02(+0.13%) |
Oct 07, 2010 | 11.67 | 11.74 | 11.49 | 11.67 | 2,221,599 | +0.42(+3.73%) |
Oct 06, 2010 | 11.29 | 11.38 | 11.21 | 11.25 | 531,876 | -0.09(-0.75%) |
Oct 05, 2010 | 11.14 | 11.46 | 11.08 | 11.33 | 783,951 | +0.35(+3.19%) |
Oct 04, 2010 | 10.96 | 11.07 | 10.89 | 10.98 | 525,315 | -0.04(-0.35%) |
Oct 01, 2010 | 11.06 | 11.09 | 10.92 | 11.02 | 498,767 | +0.09(+0.85%) |
Sep 30, 2010 | 11.24 | 11.24 | 10.86 | 10.93 | 919,675 | -0.18(-1.61%) |
Sep 29, 2010 | 11.06 | 11.26 | 11.06 | 11.11 | 526,213 | -0.02(-0.14%) |
Sep 28, 2010 | 11.28 | 11.38 | 10.97 | 11.12 | 1,120,604 | -0.16(-1.45%) |
Sep 27, 2010 | 10.94 | 11.47 | 10.77 | 11.28 | 1,295,571 | +0.37(+3.42%) |
Sep 24, 2010 | 10.76 | 10.93 | 10.70 | 10.91 | 666,790 | +0.29(+2.71%) |
Sep 23, 2010 | 10.65 | 10.85 | 10.55 | 10.62 | 571,098 | -0.12(-1.16%) |
Sep 22, 2010 | 11.01 | 11.10 | 10.52 | 10.75 | 1,076,947 | -0.33(-3.02%) |
Sep 21, 2010 | 10.82 | 11.29 | 10.82 | 11.08 | 766,936 | -0.21(-1.86%) |
Sep 20, 2010 | 11.07 | 11.35 | 11.07 | 11.29 | 1,019,516 | +0.22(+1.97%) |
Sep 17, 2010 | 11.39 | 11.39 | 11.03 | 11.07 | 1,732,711 | -0.17(-1.52%) |
Sep 15, 2010 | 11.09 | 11.33 | 11.05 | 11.25 | 492,892 | +0.08(+0.70%) |
Sep 14, 2010 | 11.34 | 11.46 | 11.17 | 11.17 | 1,058,591 | -0.16(-1.37%) |
Sep 13, 2010 | 11.14 | 11.36 | 11.10 | 11.32 | 830,301 | +0.31(+2.82%) |
Sep 10, 2010 | 10.97 | 11.11 | 10.94 | 11.01 | 487,168 | +0.04(+0.35%) |
Sep 09, 2010 | 11.38 | 11.38 | 10.88 | 10.97 | 633,218 | -0.23(-2.08%) |
Sep 08, 2010 | 11.22 | 11.33 | 11.13 | 11.21 | 321,080 | +0.03(+0.28%) |
Sep 07, 2010 | 11.35 | 11.37 | 11.16 | 11.18 | 494,935 | -0.18(-1.57%) |
Sep 03, 2010 | 11.29 | 11.53 | 11.26 | 11.35 | 923,104 | +0.13(+1.18%) |
Sep 02, 2010 | 10.71 | 11.24 | 10.71 | 11.22 | 811,651 | +0.45(+4.19%) |
Sep 01, 2010 | 10.48 | 10.78 | 10.40 | 10.77 | 1,015,254 | +0.47(+4.53%) |
Aug 31, 2010 | 10.28 | 10.41 | 10.20 | 10.30 | 469,326 | -0.02(-0.15%) |
Aug 30, 2010 | 10.52 | 10.62 | 10.32 | 10.32 | 510,284 | -0.27(-2.57%) |
Aug 27, 2010 | 10.33 | 10.60 | 10.16 | 10.59 | 642,454 | +0.40(+3.89%) |
Aug 26, 2010 | 10.23 | 10.42 | 10.20 | 10.20 | 415,130 | -0.01(-0.08%) |
Aug 25, 2010 | 9.923 | 10.27 | 9.884 | 10.20 | 551,474 | +0.19(+1.86%) |
Aug 24, 2010 | 10.09 | 10.12 | 9.884 | 10.02 | 767,965 | -0.20(-1.98%) |
Aug 23, 2010 | 10.34 | 10.41 | 10.20 | 10.22 | 457,808 | -0.12(-1.20%) |
Aug 20, 2010 | 10.44 | 10.63 | 10.11 | 10.34 | 1,267,900 | -0.16(-1.56%) |
Aug 19, 2010 | 10.69 | 10.81 | 10.41 | 10.51 | 518,565 | -0.23(-2.10%) |
Aug 18, 2010 | 10.48 | 10.94 | 10.46 | 10.73 | 548,047 | +0.25(+2.37%) |
Aug 17, 2010 | 10.35 | 10.59 | 10.24 | 10.48 | 435,981 | +0.26(+2.51%) |
Aug 16, 2010 | 10.12 | 10.30 | 10.11 | 10.23 | 411,804 | +0.03(+0.31%) |
Aug 13, 2010 | 10.44 | 10.44 | 10.20 | 10.20 | 318,997 | -0.31(-2.96%) |
Aug 12, 2010 | 10.30 | 10.53 | 10.24 | 10.51 | 646,345 | +0.03(+0.30%) |
Aug 11, 2010 | 10.72 | 10.82 | 10.42 | 10.48 | 686,028 | -0.43(-3.92%) |
Aug 10, 2010 | 11.11 | 11.21 | 10.83 | 10.90 | 631,915 | -0.37(-3.24%) |
Aug 09, 2010 | 11.05 | 11.28 | 11.04 | 11.27 | 1,022,953 | +0.22(+1.97%) |
Aug 06, 2010 | 10.74 | 11.07 | 10.73 | 11.05 | 966,373 | +0.16(+1.50%) |
Aug 05, 2010 | 10.65 | 11.04 | 10.60 | 10.89 | 1,699,902 | +0.13(+1.23%) |
Aug 04, 2010 | 10.81 | 10.92 | 10.64 | 10.76 | 1,057,130 | +0.05(+0.44%) |
Aug 03, 2010 | 10.73 | 11.07 | 10.69 | 10.71 | 2,784,919 | +0.05(+0.51%) |