Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.78 | 11.96 | 11.71 | 11.90 | 511,287 | +0.08(+0.71%) |
Oct 28, 2010 | 12.04 | 12.09 | 11.75 | 11.82 | 594,022 | -0.15(-1.22%) |
Oct 27, 2010 | 11.83 | 12.07 | 11.76 | 11.96 | 471,246 | +0.10(+0.82%) |
Oct 25, 2010 | 12.22 | 12.24 | 11.83 | 11.87 | 424,869 | -0.27(-2.23%) |
Oct 22, 2010 | 12.22 | 12.24 | 11.96 | 12.14 | 324,893 | -0.01(-0.11%) |
Oct 21, 2010 | 12.21 | 12.49 | 11.94 | 12.15 | 598,134 | -0.03(-0.29%) |
Oct 20, 2010 | 12.22 | 12.35 | 11.97 | 12.19 | 466,436 | +0.01(+0.06%) |
Oct 19, 2010 | 12.28 | 12.62 | 12.06 | 12.18 | 807,285 | -0.31(-2.45%) |
Oct 18, 2010 | 12.35 | 12.52 | 12.26 | 12.49 | 672,391 | +0.20(+1.64%) |
Oct 15, 2010 | 12.68 | 12.93 | 11.70 | 12.28 | 1,564,311 | -0.22(-1.72%) |
Oct 14, 2010 | 12.61 | 12.65 | 12.34 | 12.50 | 1,108,949 | -0.14(-1.10%) |
Oct 13, 2010 | 12.57 | 12.81 | 12.40 | 12.64 | 752,955 | +0.15(+1.17%) |
Oct 12, 2010 | 12.39 | 12.54 | 12.19 | 12.49 | 371,227 | +0.05(+0.39%) |
Oct 11, 2010 | 12.54 | 12.58 | 12.41 | 12.44 | 227,531 | -0.08(-0.61%) |
Oct 08, 2010 | 12.52 | 12.67 | 12.37 | 12.52 | 506,052 | +0.01(+0.06%) |
Oct 07, 2010 | 12.65 | 12.78 | 12.42 | 12.51 | 556,732 | -0.08(-0.66%) |
Oct 06, 2010 | 12.65 | 12.77 | 12.52 | 12.60 | 424,025 | -0.06(-0.44%) |
Oct 05, 2010 | 12.33 | 12.69 | 12.19 | 12.65 | 1,126,760 | +0.48(+3.94%) |
Oct 04, 2010 | 12.20 | 12.31 | 12.02 | 12.17 | 640,892 | -0.06(-0.45%) |
Oct 01, 2010 | 12.23 | 12.44 | 12.10 | 12.23 | 679,817 | +0.02(+0.15%) |
Sep 30, 2010 | 12.21 | 12.50 | 12.07 | 12.21 | 661,235 | +0.04(+0.36%) |
Sep 29, 2010 | 12.10 | 12.25 | 11.86 | 12.17 | 914,655 | -0.03(-0.29%) |
Sep 28, 2010 | 12.20 | 12.23 | 11.87 | 12.20 | 18,902 | +0.19(+1.62%) |
Sep 27, 2010 | 12.24 | 12.24 | 11.88 | 12.01 | 503,230 | -0.22(-1.82%) |
Sep 24, 2010 | 12.01 | 12.33 | 11.96 | 12.23 | 973,717 | +0.41(+3.47%) |
Sep 23, 2010 | 11.79 | 12.11 | 11.68 | 11.82 | 3,633 | -0.12(-0.99%) |
Sep 22, 2010 | 12.33 | 12.50 | 11.76 | 11.94 | 905,196 | -0.47(-3.76%) |
Sep 21, 2010 | 12.47 | 12.69 | 12.37 | 12.40 | 573,955 | -0.10(-0.78%) |
Sep 20, 2010 | 12.22 | 12.55 | 12.06 | 12.50 | 714,453 | +0.32(+2.63%) |
Sep 17, 2010 | 12.18 | 12.35 | 12.02 | 12.18 | 1,162,372 | +0.02(+0.17%) |
Sep 15, 2010 | 12.12 | 12.25 | 11.94 | 12.16 | 562,914 | +0.01(+0.11%) |
Sep 14, 2010 | 12.32 | 12.33 | 11.96 | 12.15 | 597,624 | -0.18(-1.47%) |
Sep 13, 2010 | 11.80 | 12.46 | 11.80 | 12.33 | 1,322,268 | +0.72(+6.17%) |
Sep 10, 2010 | 11.65 | 11.78 | 11.52 | 11.61 | 273,949 | -0.03(-0.24%) |
Sep 09, 2010 | 11.76 | 11.83 | 11.47 | 11.64 | 325,800 | +0.06(+0.54%) |
Sep 08, 2010 | 11.40 | 11.80 | 11.40 | 11.58 | 418,721 | +0.24(+2.08%) |
Sep 07, 2010 | 11.71 | 11.76 | 11.23 | 11.34 | 2,957 | -0.48(-4.06%) |
Sep 03, 2010 | 11.86 | 11.96 | 11.66 | 11.82 | 432,061 | +0.12(+1.01%) |
Sep 02, 2010 | 11.64 | 11.71 | 11.44 | 11.70 | 1,471 | +0.10(+0.90%) |
Sep 01, 2010 | 11.41 | 11.60 | 11.32 | 11.60 | 1,053,746 | +0.42(+3.73%) |
Aug 31, 2010 | 11.15 | 11.42 | 10.81 | 11.18 | 2,589 | +0.25(+2.29%) |
Aug 30, 2010 | 11.35 | 11.43 | 10.89 | 10.93 | 708,520 | -0.51(-4.44%) |
Aug 27, 2010 | 11.44 | 11.49 | 10.92 | 11.44 | 812,557 | +0.39(+3.52%) |
Aug 26, 2010 | 11.13 | 11.35 | 11.05 | 11.05 | 2,072 | -0.05(-0.44%) |
Aug 25, 2010 | 11.08 | 11.13 | 10.85 | 11.10 | 2,052 | -0.10(-0.93%) |
Aug 24, 2010 | 11.05 | 11.49 | 10.91 | 11.20 | 8,335 | -0.07(-0.62%) |
Aug 23, 2010 | 11.81 | 11.87 | 11.21 | 11.27 | 863,235 | -0.47(-3.97%) |
Aug 20, 2010 | 11.70 | 11.78 | 11.31 | 11.74 | 839,105 | -0.06(-0.47%) |
Aug 19, 2010 | 11.84 | 12.31 | 11.78 | 11.79 | 7,165 | +0.14(+1.19%) |
Aug 18, 2010 | 11.54 | 11.71 | 11.39 | 11.65 | 32,184 | +0.05(+0.42%) |
Aug 17, 2010 | 11.66 | 11.81 | 11.42 | 11.60 | 4,946 | +0.14(+1.21%) |
Aug 16, 2010 | 11.32 | 11.68 | 11.26 | 11.46 | 661,688 | +0.07(+0.61%) |
Aug 13, 2010 | 11.39 | 11.82 | 11.39 | 11.39 | 916,838 | -0.41(-3.47%) |
Aug 12, 2010 | 11.71 | 11.93 | 11.53 | 11.81 | 1,001,467 | -0.06(-0.53%) |
Aug 11, 2010 | 12.24 | 12.24 | 11.79 | 11.87 | 1,366,168 | -0.69(-5.48%) |
Aug 10, 2010 | 12.70 | 12.78 | 12.44 | 12.56 | 905,163 | -0.31(-2.38%) |
Aug 09, 2010 | 12.76 | 12.94 | 12.66 | 12.86 | 644,953 | +0.23(+1.82%) |
Aug 06, 2010 | 12.63 | 12.97 | 12.42 | 12.63 | 729,844 | -0.46(-3.51%) |
Aug 05, 2010 | 13.17 | 13.37 | 13.04 | 13.09 | 775,211 | -0.19(-1.41%) |
Aug 04, 2010 | 12.99 | 13.38 | 12.99 | 13.28 | 1,048,875 | +0.33(+2.58%) |
Aug 03, 2010 | 13.22 | 13.36 | 12.90 | 12.95 | 578,672 | -0.40(-3.02%) |