Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.17 | 11.41 | 11.14 | 11.41 | 1,648,156 | -0.04(-0.34%) |
Oct 28, 2010 | 11.24 | 11.52 | 11.21 | 11.45 | 755,469 | +0.36(+3.26%) |
Oct 27, 2010 | 11.10 | 11.22 | 10.85 | 11.08 | 1,464,365 | -0.25(-2.22%) |
Oct 25, 2010 | 11.38 | 11.45 | 11.33 | 11.34 | 1,172,270 | +0.03(+0.23%) |
Oct 22, 2010 | 11.48 | 11.51 | 11.26 | 11.31 | 263,641 | +0.02(+0.17%) |
Oct 21, 2010 | 11.10 | 11.56 | 11.10 | 11.29 | 811,258 | +0.46(+4.23%) |
Oct 20, 2010 | 10.74 | 10.90 | 10.71 | 10.83 | 169,033 | +0.23(+2.19%) |
Oct 19, 2010 | 10.54 | 10.70 | 10.50 | 10.60 | 608,123 | -0.17(-1.62%) |
Oct 18, 2010 | 10.74 | 10.81 | 10.72 | 10.77 | 167,611 | -0.11(-1.01%) |
Oct 15, 2010 | 11.02 | 11.05 | 10.85 | 10.88 | 178,662 | -0.15(-1.35%) |
Oct 14, 2010 | 11.07 | 11.11 | 10.93 | 11.03 | 321,172 | -0.07(-0.64%) |
Oct 13, 2010 | 11.06 | 11.20 | 11.05 | 11.10 | 406,247 | +0.23(+2.08%) |
Oct 12, 2010 | 11.09 | 11.10 | 10.77 | 10.88 | 3,331,263 | -0.39(-3.44%) |
Oct 11, 2010 | 11.33 | 11.40 | 11.23 | 11.27 | 112,530 | -0.06(-0.57%) |
Oct 08, 2010 | 11.33 | 11.39 | 11.23 | 11.33 | 83,939 | +0.05(+0.46%) |
Oct 07, 2010 | 11.46 | 11.47 | 11.23 | 11.28 | 125,397 | -0.33(-2.84%) |
Oct 06, 2010 | 11.42 | 11.67 | 11.39 | 11.61 | 223,529 | +0.43(+3.81%) |
Oct 05, 2010 | 11.05 | 11.27 | 11.00 | 11.18 | 200,002 | +0.45(+4.15%) |
Oct 04, 2010 | 10.81 | 10.90 | 10.70 | 10.74 | 156,359 | -0.06(-0.60%) |
Oct 01, 2010 | 10.80 | 10.92 | 10.69 | 10.80 | 195,651 | +0.06(+0.54%) |
Sep 30, 2010 | 10.94 | 11.06 | 10.66 | 10.74 | 287,483 | -0.05(-0.42%) |
Sep 29, 2010 | 10.85 | 10.93 | 10.72 | 10.79 | 223,959 | -0.26(-2.34%) |
Sep 28, 2010 | 11.00 | 11.11 | 10.81 | 11.05 | 253,230 | +0.01(+0.06%) |
Sep 27, 2010 | 11.10 | 11.15 | 10.94 | 11.04 | 228,009 | -0.19(-1.67%) |
Sep 24, 2010 | 10.94 | 11.25 | 10.94 | 11.23 | 133,294 | +0.32(+2.96%) |
Sep 23, 2010 | 10.77 | 11.13 | 10.68 | 10.90 | 156,511 | -0.32(-2.87%) |
Sep 22, 2010 | 11.34 | 11.42 | 11.13 | 11.23 | 122,889 | -0.06(-0.57%) |
Sep 21, 2010 | 11.18 | 11.33 | 11.08 | 11.29 | 241,216 | +0.30(+2.76%) |
Sep 20, 2010 | 10.81 | 11.04 | 10.79 | 10.99 | 246,208 | +0.18(+1.67%) |
Sep 17, 2010 | 10.81 | 10.86 | 10.62 | 10.81 | 208,766 | -0.29(-2.62%) |
Sep 15, 2010 | 11.06 | 11.11 | 10.97 | 11.10 | 98,847 | -0.16(-1.43%) |
Sep 14, 2010 | 11.23 | 11.33 | 11.12 | 11.26 | 150,088 | +0.00(+0.00%) |
Sep 13, 2010 | 11.19 | 11.28 | 11.15 | 11.26 | 385,425 | +0.14(+1.22%) |
Sep 10, 2010 | 10.76 | 11.25 | 10.71 | 11.12 | 993,144 | +0.29(+2.68%) |
Sep 09, 2010 | 10.88 | 10.90 | 10.68 | 10.83 | 321,395 | +0.08(+0.78%) |
Sep 08, 2010 | 10.78 | 10.93 | 10.71 | 10.75 | 247,221 | -0.21(-1.89%) |
Sep 07, 2010 | 11.23 | 11.29 | 10.93 | 10.96 | 373,277 | -0.25(-2.19%) |
Sep 03, 2010 | 11.16 | 11.30 | 11.03 | 11.20 | 322,175 | +0.42(+3.89%) |
Sep 02, 2010 | 10.73 | 10.86 | 10.65 | 10.78 | 303 | +0.28(+2.71%) |
Sep 01, 2010 | 10.44 | 10.64 | 10.43 | 10.50 | 370,688 | +0.57(+5.76%) |
Aug 31, 2010 | 9.925 | 10.10 | 9.824 | 9.925 | 472 | +0.18(+1.89%) |
Aug 30, 2010 | 9.938 | 9.938 | 9.728 | 9.741 | 382,907 | -0.29(-2.91%) |
Aug 27, 2010 | 10.03 | 10.05 | 9.728 | 10.03 | 431,734 | +0.19(+1.94%) |
Aug 26, 2010 | 9.760 | 9.887 | 9.754 | 9.843 | 339,249 | +0.00(+0.00%) |
Aug 25, 2010 | 9.646 | 9.887 | 9.582 | 9.843 | 1,248,132 | +0.16(+1.64%) |
Aug 24, 2010 | 9.512 | 9.716 | 9.373 | 9.684 | 1,373,536 | -1.77(-15.42%) |
Aug 23, 2010 | 11.63 | 11.70 | 11.38 | 11.45 | 214,815 | -0.04(-0.39%) |
Aug 20, 2010 | 11.49 | 11.53 | 11.29 | 11.49 | 275,678 | -0.23(-2.00%) |
Aug 19, 2010 | 12.01 | 12.06 | 11.63 | 11.73 | 372,532 | -0.73(-5.86%) |
Aug 18, 2010 | 12.59 | 12.61 | 12.34 | 12.46 | 322,309 | -0.01(-0.10%) |
Aug 17, 2010 | 12.41 | 12.55 | 12.38 | 12.47 | 566,269 | +0.31(+2.56%) |
Aug 16, 2010 | 12.12 | 12.28 | 12.07 | 12.16 | 174,096 | -0.01(-0.10%) |
Aug 13, 2010 | 12.17 | 12.40 | 12.16 | 12.17 | 230,717 | -0.20(-1.64%) |
Aug 12, 2010 | 12.44 | 12.52 | 12.33 | 12.38 | 295,570 | -0.46(-3.61%) |
Aug 11, 2010 | 13.11 | 13.11 | 12.83 | 12.84 | 219,684 | -0.97(-7.03%) |
Aug 10, 2010 | 13.72 | 13.85 | 13.54 | 13.81 | 168,815 | -0.10(-0.73%) |
Aug 09, 2010 | 13.86 | 14.05 | 13.79 | 13.91 | 72,169 | +0.14(+1.01%) |
Aug 06, 2010 | 13.77 | 13.87 | 13.54 | 13.77 | 118,565 | -0.08(-0.60%) |
Aug 05, 2010 | 13.72 | 13.91 | 13.67 | 13.86 | 78,273 | +0.05(+0.37%) |
Aug 04, 2010 | 13.68 | 13.82 | 13.63 | 13.80 | 118,433 | -0.12(-0.87%) |
Aug 03, 2010 | 14.04 | 14.07 | 13.75 | 13.93 | 122,917 | -0.10(-0.72%) |