Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.60 | 13.71 | 13.54 | 13.63 | 261,760 | -0.02(-0.16%) |
Oct 28, 2010 | 13.67 | 13.72 | 13.56 | 13.65 | 273,499 | -0.02(-0.16%) |
Oct 27, 2010 | 13.42 | 13.70 | 13.35 | 13.67 | 288,537 | +0.06(+0.43%) |
Oct 25, 2010 | 13.73 | 13.79 | 13.38 | 13.62 | 825,032 | -0.12(-0.90%) |
Oct 22, 2010 | 12.63 | 13.75 | 12.60 | 13.74 | 1,674,664 | +1.22(+9.71%) |
Oct 21, 2010 | 12.62 | 12.65 | 12.32 | 12.52 | 456,150 | -0.08(-0.64%) |
Oct 20, 2010 | 12.54 | 12.65 | 12.52 | 12.60 | 378,414 | +0.09(+0.76%) |
Oct 19, 2010 | 12.65 | 12.72 | 12.46 | 12.51 | 284,588 | -0.23(-1.77%) |
Oct 18, 2010 | 12.38 | 12.76 | 12.30 | 12.73 | 572,370 | +0.41(+3.31%) |
Oct 15, 2010 | 12.50 | 12.52 | 12.33 | 12.33 | 358,642 | -0.19(-1.51%) |
Oct 14, 2010 | 12.44 | 12.52 | 12.28 | 12.52 | 370,836 | +0.03(+0.23%) |
Oct 13, 2010 | 12.62 | 12.65 | 12.47 | 12.49 | 292,162 | -0.07(-0.58%) |
Oct 12, 2010 | 12.46 | 12.62 | 12.45 | 12.56 | 297,588 | +0.05(+0.41%) |
Oct 11, 2010 | 12.47 | 12.64 | 12.46 | 12.51 | 335,057 | +0.07(+0.59%) |
Oct 08, 2010 | 12.29 | 12.46 | 12.20 | 12.44 | 484,213 | +0.17(+1.36%) |
Oct 07, 2010 | 12.41 | 12.48 | 12.27 | 12.27 | 274,948 | -0.16(-1.29%) |
Oct 06, 2010 | 12.54 | 12.60 | 12.30 | 12.43 | 567,298 | -0.17(-1.39%) |
Oct 05, 2010 | 12.66 | 12.68 | 12.53 | 12.60 | 539,235 | -0.01(-0.11%) |
Oct 04, 2010 | 12.62 | 12.66 | 12.49 | 12.62 | 364,488 | -0.02(-0.17%) |
Oct 01, 2010 | 12.56 | 12.64 | 12.49 | 12.64 | 387,785 | +0.11(+0.87%) |
Sep 30, 2010 | 12.56 | 12.68 | 12.43 | 12.53 | 359,732 | -0.01(-0.12%) |
Sep 29, 2010 | 12.62 | 12.65 | 12.52 | 12.54 | 383,740 | -0.10(-0.81%) |
Sep 28, 2010 | 12.65 | 12.73 | 12.54 | 12.65 | 310,061 | -0.01(-0.10%) |
Sep 27, 2010 | 12.57 | 12.71 | 12.54 | 12.66 | 215,825 | +0.09(+0.74%) |
Sep 24, 2010 | 12.35 | 12.59 | 12.35 | 12.57 | 279,675 | +0.28(+2.31%) |
Sep 23, 2010 | 12.40 | 12.42 | 12.28 | 12.28 | 238,160 | -0.15(-1.23%) |
Sep 22, 2010 | 12.39 | 12.55 | 12.39 | 12.44 | 267,207 | -0.04(-0.29%) |
Sep 21, 2010 | 12.49 | 12.51 | 12.36 | 12.47 | 312,970 | -0.01(-0.12%) |
Sep 20, 2010 | 12.42 | 12.56 | 12.37 | 12.49 | 468,090 | +0.07(+0.53%) |
Sep 17, 2010 | 12.39 | 12.49 | 12.25 | 12.42 | 552,787 | +0.10(+0.83%) |
Sep 15, 2010 | 12.20 | 12.39 | 12.20 | 12.32 | 438,377 | +0.01(+0.12%) |
Sep 14, 2010 | 12.22 | 12.31 | 12.09 | 12.30 | 379,169 | +0.08(+0.66%) |
Sep 13, 2010 | 12.17 | 12.24 | 12.14 | 12.22 | 200,895 | +0.10(+0.84%) |
Sep 10, 2010 | 12.09 | 12.17 | 12.03 | 12.12 | 133,487 | +0.07(+0.60%) |
Sep 09, 2010 | 12.12 | 12.20 | 11.99 | 12.05 | 149,421 | -0.01(-0.06%) |
Sep 08, 2010 | 11.95 | 12.12 | 11.95 | 12.06 | 264,384 | +0.14(+1.16%) |
Sep 07, 2010 | 12.14 | 12.19 | 11.92 | 11.92 | 159,589 | -0.21(-1.74%) |
Sep 03, 2010 | 12.12 | 12.13 | 11.91 | 12.13 | 248,541 | +0.06(+0.48%) |
Sep 02, 2010 | 12.15 | 12.28 | 11.97 | 12.07 | 278,498 | -0.07(-0.60%) |
Sep 01, 2010 | 11.87 | 12.22 | 11.80 | 12.14 | 545,432 | +0.36(+3.03%) |
Aug 31, 2010 | 11.69 | 11.79 | 11.63 | 11.79 | 293,223 | +0.07(+0.56%) |
Aug 30, 2010 | 11.86 | 11.89 | 11.70 | 11.72 | 413,565 | -0.15(-1.29%) |
Aug 27, 2010 | 11.71 | 11.90 | 11.65 | 11.87 | 295,549 | +0.22(+1.87%) |
Aug 26, 2010 | 11.63 | 11.72 | 11.59 | 11.66 | 462,647 | +0.03(+0.25%) |
Aug 25, 2010 | 11.63 | 11.67 | 11.47 | 11.63 | 962,748 | -0.04(-0.31%) |
Aug 24, 2010 | 11.71 | 11.77 | 11.64 | 11.66 | 233,458 | -0.13(-1.11%) |
Aug 23, 2010 | 11.88 | 11.96 | 11.79 | 11.79 | 377,217 | -0.10(-0.86%) |
Aug 20, 2010 | 11.81 | 12.06 | 11.74 | 11.90 | 456,808 | +0.11(+0.93%) |
Aug 19, 2010 | 11.94 | 12.03 | 11.78 | 11.79 | 295,612 | -0.17(-1.46%) |
Aug 18, 2010 | 12.02 | 12.06 | 11.90 | 11.96 | 160,032 | -0.03(-0.24%) |
Aug 17, 2010 | 11.93 | 12.03 | 11.82 | 11.99 | 204,423 | +0.09(+0.80%) |
Aug 16, 2010 | 11.90 | 11.97 | 11.79 | 11.90 | 425,240 | -0.05(-0.43%) |
Aug 13, 2010 | 12.06 | 12.09 | 11.90 | 11.95 | 220,175 | -0.13(-1.09%) |
Aug 12, 2010 | 11.92 | 12.14 | 11.91 | 12.08 | 284,866 | +0.10(+0.85%) |
Aug 11, 2010 | 12.30 | 12.30 | 11.97 | 11.98 | 458,000 | -0.39(-3.18%) |
Aug 10, 2010 | 12.38 | 12.44 | 12.28 | 12.37 | 245,003 | -0.04(-0.35%) |
Aug 09, 2010 | 12.38 | 12.46 | 12.36 | 12.41 | 283,939 | +0.06(+0.47%) |
Aug 06, 2010 | 12.35 | 12.43 | 12.25 | 12.36 | 242,793 | -0.09(-0.76%) |
Aug 05, 2010 | 12.18 | 12.46 | 12.17 | 12.45 | 449,707 | +0.22(+1.79%) |
Aug 04, 2010 | 12.17 | 12.26 | 12.11 | 12.23 | 216,169 | +0.11(+0.90%) |
Aug 03, 2010 | 12.21 | 12.25 | 12.03 | 12.12 | 471,885 | -0.09(-0.71%) |