Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.62 | 11.74 | 11.55 | 11.67 | 1,086,794 | +0.04(+0.32%) |
Oct 28, 2010 | 11.83 | 11.84 | 11.59 | 11.64 | 435,906 | -0.13(-1.14%) |
Oct 27, 2010 | 11.86 | 11.92 | 11.66 | 11.77 | 542,097 | -0.31(-2.53%) |
Oct 25, 2010 | 12.18 | 12.20 | 12.02 | 12.08 | 695,247 | -0.01(-0.05%) |
Oct 22, 2010 | 12.13 | 12.17 | 11.97 | 12.08 | 268,241 | +0.00(+0.00%) |
Oct 21, 2010 | 12.19 | 12.27 | 12.01 | 12.08 | 359,040 | -0.04(-0.35%) |
Oct 20, 2010 | 11.92 | 12.16 | 11.92 | 12.13 | 911,722 | +0.24(+2.06%) |
Oct 19, 2010 | 11.91 | 12.05 | 11.83 | 11.88 | 705,325 | -0.23(-1.92%) |
Oct 18, 2010 | 11.98 | 12.11 | 11.94 | 12.11 | 394,877 | +0.18(+1.49%) |
Oct 15, 2010 | 12.11 | 12.19 | 11.85 | 11.94 | 964,670 | -0.11(-0.91%) |
Oct 14, 2010 | 12.22 | 12.23 | 11.92 | 12.05 | 534,165 | -0.20(-1.65%) |
Oct 13, 2010 | 12.09 | 12.34 | 11.99 | 12.25 | 300,345 | +0.23(+1.88%) |
Oct 12, 2010 | 11.88 | 12.05 | 11.83 | 12.02 | 242,037 | +0.10(+0.82%) |
Oct 11, 2010 | 11.97 | 12.04 | 11.90 | 11.93 | 276,697 | -0.03(-0.26%) |
Oct 08, 2010 | 11.96 | 11.99 | 11.86 | 11.96 | 419,347 | -0.02(-0.20%) |
Oct 07, 2010 | 11.99 | 12.05 | 11.91 | 11.98 | 1,297 | +0.07(+0.62%) |
Oct 06, 2010 | 11.88 | 11.99 | 11.84 | 11.91 | 248,892 | -0.01(-0.05%) |
Oct 05, 2010 | 11.77 | 11.92 | 11.61 | 11.91 | 538,071 | +0.27(+2.31%) |
Oct 04, 2010 | 11.67 | 11.75 | 11.51 | 11.64 | 629,287 | -0.03(-0.26%) |
Oct 01, 2010 | 11.67 | 11.75 | 11.50 | 11.67 | 383,600 | +0.05(+0.40%) |
Sep 30, 2010 | 11.62 | 11.80 | 11.55 | 11.63 | 5,462 | -0.02(-0.14%) |
Sep 29, 2010 | 11.52 | 11.66 | 11.31 | 11.64 | 468,154 | +0.07(+0.63%) |
Sep 28, 2010 | 11.57 | 11.59 | 11.23 | 11.57 | 13,197 | +0.09(+0.80%) |
Sep 27, 2010 | 11.69 | 11.73 | 11.33 | 11.48 | 373,158 | -0.22(-1.92%) |
Sep 24, 2010 | 11.41 | 11.70 | 11.33 | 11.70 | 255,441 | +0.44(+3.87%) |
Sep 23, 2010 | 11.48 | 11.55 | 11.24 | 11.27 | 2,559 | -0.32(-2.72%) |
Sep 22, 2010 | 11.70 | 11.77 | 11.47 | 11.58 | 326,600 | -0.16(-1.39%) |
Sep 21, 2010 | 11.95 | 11.98 | 11.74 | 11.75 | 284,141 | -0.23(-1.92%) |
Sep 20, 2010 | 11.61 | 11.98 | 11.55 | 11.98 | 479,761 | +0.39(+3.40%) |
Sep 17, 2010 | 11.58 | 11.65 | 11.39 | 11.58 | 412,170 | -0.07(-0.62%) |
Sep 15, 2010 | 11.56 | 11.67 | 11.44 | 11.65 | 296,615 | +0.05(+0.47%) |
Sep 14, 2010 | 11.61 | 11.65 | 11.45 | 11.60 | 416,909 | -0.01(-0.10%) |
Sep 13, 2010 | 11.48 | 11.69 | 11.45 | 11.61 | 354,189 | +0.24(+2.08%) |
Sep 10, 2010 | 11.40 | 11.48 | 11.35 | 11.38 | 180,025 | +0.03(+0.27%) |
Sep 09, 2010 | 11.58 | 11.58 | 11.28 | 11.35 | 174,372 | -0.10(-0.85%) |
Sep 08, 2010 | 11.48 | 11.59 | 11.42 | 11.44 | 284,500 | +0.01(+0.05%) |
Sep 07, 2010 | 11.53 | 11.56 | 11.41 | 11.44 | 2,085 | -0.15(-1.26%) |
Sep 03, 2010 | 11.51 | 11.59 | 11.49 | 11.58 | 314,038 | +0.18(+1.59%) |
Sep 02, 2010 | 11.25 | 11.40 | 11.15 | 11.40 | 35,837 | +0.16(+1.46%) |
Sep 01, 2010 | 11.02 | 11.24 | 10.92 | 11.24 | 696,689 | +0.38(+3.46%) |
Aug 31, 2010 | 10.86 | 10.91 | 10.69 | 10.86 | 165 | +0.08(+0.73%) |
Aug 30, 2010 | 10.84 | 10.96 | 10.78 | 10.78 | 298,820 | -0.11(-1.00%) |
Aug 27, 2010 | 10.89 | 10.95 | 10.63 | 10.89 | 668,536 | +0.12(+1.13%) |
Aug 26, 2010 | 10.91 | 10.98 | 10.76 | 10.77 | 349,613 | -0.07(-0.62%) |
Aug 25, 2010 | 10.55 | 10.87 | 10.50 | 10.84 | 1,447 | +0.23(+2.17%) |
Aug 24, 2010 | 10.37 | 10.64 | 10.34 | 10.61 | 5,875 | +0.10(+0.92%) |
Aug 23, 2010 | 10.75 | 10.78 | 10.50 | 10.51 | 193,808 | -0.18(-1.70%) |
Aug 20, 2010 | 10.55 | 10.73 | 10.48 | 10.69 | 332,558 | +0.06(+0.57%) |
Aug 19, 2010 | 10.84 | 10.86 | 10.49 | 10.63 | 14,396 | -0.27(-2.45%) |
Aug 18, 2010 | 10.90 | 10.96 | 10.78 | 10.90 | 22,897 | -0.01(-0.06%) |
Aug 17, 2010 | 10.81 | 10.98 | 10.76 | 10.90 | 7,319 | +0.20(+1.87%) |
Aug 16, 2010 | 10.53 | 10.79 | 10.51 | 10.70 | 391,010 | +0.08(+0.74%) |
Aug 13, 2010 | 10.62 | 10.78 | 10.60 | 10.62 | 472,102 | -0.09(-0.85%) |
Aug 12, 2010 | 10.67 | 10.81 | 10.65 | 10.71 | 872 | -0.12(-1.12%) |
Aug 11, 2010 | 10.91 | 11.00 | 10.73 | 10.84 | 1,815 | -0.29(-2.61%) |
Aug 10, 2010 | 11.10 | 11.26 | 10.99 | 11.13 | 8,720 | -0.11(-0.97%) |
Aug 09, 2010 | 11.24 | 11.26 | 11.11 | 11.24 | 320,028 | +0.08(+0.71%) |
Aug 06, 2010 | 11.16 | 11.21 | 10.86 | 11.16 | 338,502 | -0.03(-0.27%) |
Aug 05, 2010 | 11.30 | 11.38 | 11.19 | 11.19 | 369,868 | -0.17(-1.49%) |
Aug 04, 2010 | 11.42 | 11.45 | 11.24 | 11.36 | 6,001 | +0.01(+0.05%) |
Aug 03, 2010 | 11.54 | 11.54 | 11.29 | 11.35 | 825,870 | -0.25(-2.14%) |