Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.54 | 12.65 | 12.42 | 12.61 | 346,717 | +0.03(+0.24%) |
Oct 28, 2010 | 12.68 | 12.70 | 12.40 | 12.57 | 250,995 | +0.05(+0.36%) |
Oct 27, 2010 | 12.49 | 12.64 | 12.40 | 12.53 | 208,974 | -0.17(-1.31%) |
Oct 25, 2010 | 12.61 | 12.83 | 12.52 | 12.70 | 266,385 | +0.22(+1.73%) |
Oct 22, 2010 | 12.58 | 12.70 | 12.45 | 12.48 | 234,931 | -0.09(-0.68%) |
Oct 21, 2010 | 13.01 | 13.18 | 12.41 | 12.56 | 432,531 | -0.34(-2.61%) |
Oct 20, 2010 | 12.72 | 12.96 | 12.59 | 12.90 | 324,897 | +0.29(+2.31%) |
Oct 19, 2010 | 12.45 | 12.70 | 12.42 | 12.61 | 402,934 | -0.08(-0.63%) |
Oct 18, 2010 | 12.52 | 12.71 | 12.49 | 12.69 | 198,403 | +0.17(+1.32%) |
Oct 15, 2010 | 12.56 | 12.68 | 12.41 | 12.52 | 225,541 | +0.06(+0.48%) |
Oct 14, 2010 | 12.43 | 12.60 | 12.34 | 12.46 | 309,032 | +0.05(+0.41%) |
Oct 13, 2010 | 12.43 | 12.52 | 12.38 | 12.41 | 525,013 | +0.08(+0.65%) |
Oct 12, 2010 | 12.30 | 12.47 | 12.14 | 12.33 | 495,882 | -0.04(-0.33%) |
Oct 11, 2010 | 12.06 | 12.50 | 12.06 | 12.37 | 958,433 | +0.34(+2.80%) |
Oct 08, 2010 | 12.04 | 12.22 | 11.74 | 12.04 | 777,349 | +0.47(+4.04%) |
Oct 07, 2010 | 11.61 | 11.72 | 11.44 | 11.57 | 688 | +0.01(+0.09%) |
Oct 06, 2010 | 11.58 | 11.58 | 11.42 | 11.56 | 289,451 | -0.04(-0.35%) |
Oct 05, 2010 | 11.17 | 11.70 | 11.17 | 11.60 | 541,907 | +0.68(+6.26%) |
Oct 04, 2010 | 11.10 | 11.18 | 10.71 | 10.92 | 296,769 | -0.26(-2.29%) |
Oct 01, 2010 | 11.17 | 11.31 | 10.90 | 11.17 | 479,991 | +0.26(+2.38%) |
Sep 30, 2010 | 10.91 | 11.32 | 10.84 | 10.91 | 1,547 | -0.01(-0.12%) |
Sep 29, 2010 | 10.88 | 11.07 | 10.78 | 10.93 | 251,337 | -0.02(-0.18%) |
Sep 28, 2010 | 10.95 | 10.99 | 10.54 | 10.95 | 6,988 | +0.28(+2.59%) |
Sep 27, 2010 | 10.70 | 10.92 | 10.61 | 10.67 | 312,196 | +0.00(+0.05%) |
Sep 24, 2010 | 10.30 | 10.68 | 10.28 | 10.66 | 410,426 | +0.54(+5.37%) |
Sep 23, 2010 | 10.26 | 10.39 | 10.09 | 10.12 | 1,338 | -0.25(-2.42%) |
Sep 22, 2010 | 10.36 | 10.73 | 10.23 | 10.37 | 201,229 | -0.01(-0.05%) |
Sep 21, 2010 | 10.62 | 10.71 | 10.36 | 10.38 | 166,173 | -0.27(-2.55%) |
Sep 20, 2010 | 10.32 | 10.67 | 10.29 | 10.65 | 569,824 | +0.35(+3.42%) |
Sep 17, 2010 | 10.30 | 10.40 | 10.19 | 10.30 | 328,083 | -0.06(-0.58%) |
Sep 15, 2010 | 10.35 | 10.44 | 10.22 | 10.36 | 296,633 | -0.06(-0.53%) |
Sep 14, 2010 | 10.53 | 10.56 | 10.40 | 10.41 | 285,933 | -0.08(-0.77%) |
Sep 13, 2010 | 10.30 | 10.54 | 10.29 | 10.49 | 230,022 | +0.32(+3.16%) |
Sep 10, 2010 | 10.17 | 10.27 | 10.06 | 10.17 | 241,739 | +0.05(+0.45%) |
Sep 09, 2010 | 10.35 | 10.44 | 10.06 | 10.13 | 263,853 | -0.14(-1.37%) |
Sep 08, 2010 | 10.24 | 10.50 | 10.21 | 10.27 | 238,594 | -0.05(-0.44%) |
Sep 07, 2010 | 10.43 | 10.45 | 10.21 | 10.31 | 1,093 | -0.18(-1.68%) |
Sep 03, 2010 | 10.21 | 10.51 | 10.19 | 10.49 | 306,995 | +0.39(+3.88%) |
Sep 02, 2010 | 9.976 | 10.15 | 9.880 | 10.10 | 544 | -0.05(-0.50%) |
Sep 01, 2010 | 9.910 | 10.15 | 9.819 | 10.15 | 535,343 | +0.47(+4.85%) |
Aug 31, 2010 | 9.677 | 9.923 | 9.495 | 9.677 | 8,344 | +0.10(+1.00%) |
Aug 30, 2010 | 9.436 | 9.627 | 9.422 | 9.582 | 443,091 | +0.08(+0.86%) |
Aug 27, 2010 | 9.500 | 9.600 | 9.026 | 9.500 | 574,246 | +0.42(+4.61%) |
Aug 26, 2010 | 9.131 | 9.386 | 8.985 | 9.081 | 845 | -0.03(-0.35%) |
Aug 25, 2010 | 9.035 | 9.113 | 8.899 | 9.113 | 836 | +0.07(+0.81%) |
Aug 24, 2010 | 9.231 | 9.240 | 8.953 | 9.040 | 3,403 | -0.24(-2.60%) |
Aug 23, 2010 | 9.409 | 9.450 | 9.272 | 9.281 | 428,987 | -0.05(-0.59%) |
Aug 20, 2010 | 9.400 | 9.513 | 9.286 | 9.336 | 423,895 | -0.14(-1.44%) |
Aug 19, 2010 | 9.646 | 9.791 | 9.436 | 9.472 | 1,264 | -0.25(-2.53%) |
Aug 18, 2010 | 9.614 | 9.800 | 9.468 | 9.718 | 13,190 | +0.15(+1.57%) |
Aug 17, 2010 | 9.381 | 9.655 | 9.313 | 9.568 | 2,020 | +0.28(+3.04%) |
Aug 16, 2010 | 9.231 | 9.377 | 9.190 | 9.286 | 319,410 | -0.02(-0.24%) |
Aug 13, 2010 | 9.309 | 9.390 | 9.154 | 9.309 | 268,052 | -0.03(-0.29%) |
Aug 12, 2010 | 9.172 | 9.368 | 9.040 | 9.336 | 299,578 | +0.02(+0.24%) |
Aug 11, 2010 | 9.668 | 9.668 | 9.145 | 9.313 | 804,778 | -0.58(-5.89%) |
Aug 10, 2010 | 10.15 | 10.15 | 9.855 | 9.896 | 1,563 | -0.36(-3.51%) |
Aug 09, 2010 | 10.43 | 10.56 | 10.20 | 10.26 | 768,152 | +0.01(+0.13%) |
Aug 06, 2010 | 10.24 | 10.34 | 9.973 | 10.24 | 472,607 | +0.22(+2.18%) |
Aug 05, 2010 | 10.04 | 10.11 | 9.969 | 10.02 | 229,880 | -0.14(-1.34%) |
Aug 04, 2010 | 10.23 | 10.25 | 10.07 | 10.16 | 265,582 | -0.04(-0.36%) |
Aug 03, 2010 | 10.30 | 10.42 | 10.17 | 10.20 | 165,974 | -0.18(-1.75%) |