Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.55 | 11.86 | 11.55 | 11.82 | 23,013 | +0.18(+1.58%) |
Oct 28, 2010 | 11.65 | 11.76 | 11.48 | 11.64 | 43,912 | +0.13(+1.13%) |
Oct 27, 2010 | 11.51 | 11.66 | 11.43 | 11.51 | 17,976 | -0.11(-0.99%) |
Oct 25, 2010 | 11.86 | 11.86 | 11.41 | 11.63 | 13,586 | -0.15(-1.30%) |
Oct 22, 2010 | 11.67 | 11.83 | 11.52 | 11.78 | 16,069 | +0.21(+1.85%) |
Oct 21, 2010 | 11.92 | 11.94 | 11.48 | 11.56 | 21,876 | -0.25(-2.14%) |
Oct 20, 2010 | 11.79 | 11.89 | 11.71 | 11.82 | 15,268 | +0.13(+1.11%) |
Oct 19, 2010 | 11.86 | 12.07 | 11.66 | 11.69 | 32,742 | -0.33(-2.74%) |
Oct 18, 2010 | 11.65 | 12.18 | 11.51 | 12.02 | 31,579 | +0.41(+3.56%) |
Oct 15, 2010 | 11.97 | 11.97 | 11.30 | 11.60 | 60,254 | -0.15(-1.24%) |
Oct 14, 2010 | 11.79 | 11.79 | 11.56 | 11.75 | 29,388 | -0.09(-0.78%) |
Oct 13, 2010 | 11.67 | 11.86 | 11.29 | 11.84 | 33,844 | +0.20(+1.71%) |
Oct 12, 2010 | 11.63 | 11.73 | 11.53 | 11.64 | 9,715 | -0.06(-0.52%) |
Oct 11, 2010 | 11.56 | 11.75 | 11.48 | 11.70 | 5,997 | -0.05(-0.39%) |
Oct 08, 2010 | 11.65 | 11.82 | 11.53 | 11.75 | 21,492 | +0.13(+1.12%) |
Oct 07, 2010 | 11.79 | 11.79 | 11.41 | 11.62 | 14,119 | -0.12(-1.04%) |
Oct 06, 2010 | 11.60 | 11.79 | 11.59 | 11.74 | 30,962 | -0.03(-0.26%) |
Oct 05, 2010 | 11.69 | 11.78 | 11.38 | 11.77 | 45,603 | +0.26(+2.26%) |
Oct 04, 2010 | 11.71 | 11.73 | 11.50 | 11.51 | 20,155 | -0.21(-1.76%) |
Oct 01, 2010 | 11.86 | 11.86 | 11.67 | 11.72 | 5,138 | -0.06(-0.52%) |
Sep 30, 2010 | 11.86 | 11.87 | 11.67 | 11.78 | 25,163 | +0.01(+0.06%) |
Sep 29, 2010 | 11.60 | 11.79 | 11.57 | 11.77 | 36,729 | +0.09(+0.79%) |
Sep 28, 2010 | 11.42 | 11.76 | 11.24 | 11.68 | 31,342 | +0.26(+2.28%) |
Sep 27, 2010 | 11.65 | 11.67 | 11.38 | 11.42 | 9,876 | -0.19(-1.65%) |
Sep 24, 2010 | 11.29 | 11.66 | 11.08 | 11.61 | 39,854 | +0.52(+4.69%) |
Sep 23, 2010 | 10.98 | 11.26 | 10.98 | 11.09 | 22,086 | +0.01(+0.07%) |
Sep 22, 2010 | 11.30 | 11.37 | 10.94 | 11.08 | 27,147 | -0.25(-2.23%) |
Sep 21, 2010 | 11.85 | 11.89 | 11.30 | 11.33 | 10,786 | -0.56(-4.70%) |
Sep 20, 2010 | 11.26 | 12.02 | 11.23 | 11.89 | 56,575 | +0.65(+5.79%) |
Sep 17, 2010 | 11.21 | 11.37 | 11.11 | 11.24 | 49,116 | -0.07(-0.61%) |
Sep 15, 2010 | 11.11 | 11.36 | 11.11 | 11.31 | 13,361 | +0.15(+1.30%) |
Sep 14, 2010 | 11.32 | 11.32 | 11.11 | 11.17 | 19,776 | -0.16(-1.42%) |
Sep 13, 2010 | 10.98 | 11.42 | 10.94 | 11.33 | 27,010 | +0.50(+4.59%) |
Sep 10, 2010 | 10.82 | 11.04 | 10.76 | 10.83 | 10,937 | +0.02(+0.14%) |
Sep 09, 2010 | 10.98 | 10.98 | 10.68 | 10.81 | 7,999 | +0.02(+0.21%) |
Sep 08, 2010 | 10.78 | 10.84 | 10.70 | 10.79 | 7,047 | +0.08(+0.71%) |
Sep 07, 2010 | 11.23 | 11.23 | 10.70 | 10.71 | 18,402 | -0.54(-4.83%) |
Sep 03, 2010 | 11.13 | 11.27 | 11.06 | 11.26 | 23,599 | +0.24(+2.22%) |
Sep 02, 2010 | 11.17 | 11.20 | 10.79 | 11.01 | 11,312 | -0.17(-1.51%) |
Sep 01, 2010 | 10.92 | 11.19 | 10.86 | 11.18 | 24,382 | +0.43(+3.99%) |
Aug 31, 2010 | 10.62 | 10.80 | 10.60 | 10.75 | 24,447 | +0.13(+1.22%) |
Aug 30, 2010 | 11.04 | 11.04 | 10.61 | 10.62 | 26,900 | -0.50(-4.47%) |
Aug 27, 2010 | 10.74 | 11.17 | 10.74 | 11.12 | 28,764 | +0.47(+4.46%) |
Aug 26, 2010 | 10.86 | 10.92 | 10.65 | 10.65 | 21,329 | -0.20(-1.83%) |
Aug 25, 2010 | 10.60 | 10.86 | 10.54 | 10.84 | 15,406 | +0.20(+1.87%) |
Aug 24, 2010 | 10.55 | 10.76 | 10.51 | 10.65 | 21,785 | -0.05(-0.50%) |
Aug 23, 2010 | 11.15 | 11.25 | 10.70 | 10.70 | 33,318 | -0.42(-3.76%) |
Aug 20, 2010 | 11.06 | 11.21 | 11.03 | 11.12 | 33,426 | -0.02(-0.20%) |
Aug 19, 2010 | 11.63 | 11.98 | 11.13 | 11.14 | 52,868 | -0.59(-4.99%) |
Aug 18, 2010 | 11.69 | 11.83 | 11.66 | 11.72 | 16,421 | -0.02(-0.19%) |
Aug 17, 2010 | 11.67 | 11.91 | 11.67 | 11.75 | 28,657 | +0.18(+1.58%) |
Aug 16, 2010 | 11.41 | 11.57 | 11.40 | 11.57 | 25,263 | +0.13(+1.13%) |
Aug 13, 2010 | 11.91 | 11.91 | 11.44 | 11.44 | 31,377 | -0.49(-4.08%) |
Aug 12, 2010 | 11.80 | 12.20 | 11.80 | 11.92 | 30,832 | -0.08(-0.70%) |
Aug 11, 2010 | 12.48 | 12.50 | 11.95 | 12.01 | 48,627 | -0.61(-4.82%) |
Aug 10, 2010 | 12.86 | 12.88 | 12.61 | 12.61 | 17,558 | -0.31(-2.41%) |
Aug 09, 2010 | 12.88 | 12.99 | 12.61 | 12.93 | 15,964 | +0.08(+0.65%) |
Aug 06, 2010 | 13.09 | 13.21 | 12.48 | 12.84 | 18,379 | -0.42(-3.15%) |
Aug 05, 2010 | 13.40 | 13.46 | 13.26 | 13.26 | 15,307 | -0.21(-1.52%) |
Aug 04, 2010 | 13.31 | 13.49 | 13.26 | 13.47 | 28,407 | +0.20(+1.49%) |
Aug 03, 2010 | 13.25 | 13.55 | 13.05 | 13.27 | 28,632 | -0.08(-0.63%) |