Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.59 | 12.69 | 12.47 | 12.65 | 345,433 | +0.03(+0.24%) |
Oct 28, 2010 | 12.72 | 12.75 | 12.45 | 12.62 | 250,065 | +0.05(+0.36%) |
Oct 27, 2010 | 12.54 | 12.68 | 12.45 | 12.58 | 208,200 | -0.17(-1.31%) |
Oct 25, 2010 | 12.66 | 12.88 | 12.57 | 12.74 | 265,398 | +0.22(+1.73%) |
Oct 22, 2010 | 12.63 | 12.75 | 12.50 | 12.53 | 234,060 | -0.09(-0.68%) |
Oct 21, 2010 | 13.06 | 13.23 | 12.46 | 12.61 | 430,928 | -0.34(-2.61%) |
Oct 20, 2010 | 12.77 | 13.01 | 12.64 | 12.95 | 323,694 | +0.29(+2.31%) |
Oct 19, 2010 | 12.50 | 12.74 | 12.47 | 12.66 | 401,442 | -0.08(-0.63%) |
Oct 18, 2010 | 12.57 | 12.75 | 12.54 | 12.74 | 197,668 | +0.17(+1.32%) |
Oct 15, 2010 | 12.61 | 12.72 | 12.46 | 12.57 | 224,706 | +0.06(+0.48%) |
Oct 14, 2010 | 12.48 | 12.64 | 12.38 | 12.51 | 307,887 | +0.05(+0.40%) |
Oct 13, 2010 | 12.48 | 12.57 | 12.42 | 12.46 | 523,068 | +0.08(+0.65%) |
Oct 12, 2010 | 12.34 | 12.52 | 12.19 | 12.38 | 494,045 | -0.04(-0.33%) |
Oct 11, 2010 | 12.11 | 12.55 | 12.11 | 12.42 | 954,883 | +0.34(+2.80%) |
Oct 08, 2010 | 12.08 | 12.26 | 11.78 | 12.08 | 774,469 | +0.47(+4.04%) |
Oct 07, 2010 | 11.66 | 11.76 | 11.48 | 11.61 | 685 | +0.01(+0.09%) |
Oct 06, 2010 | 11.62 | 11.62 | 11.47 | 11.60 | 288,379 | -0.04(-0.35%) |
Oct 05, 2010 | 11.21 | 11.75 | 11.21 | 11.64 | 539,899 | +0.69(+6.26%) |
Oct 04, 2010 | 11.14 | 11.22 | 10.75 | 10.96 | 295,669 | -0.26(-2.30%) |
Oct 01, 2010 | 11.21 | 11.36 | 10.94 | 11.21 | 478,213 | +0.26(+2.38%) |
Sep 30, 2010 | 10.95 | 11.36 | 10.88 | 10.95 | 1,541 | -0.01(-0.12%) |
Sep 29, 2010 | 10.92 | 11.11 | 10.82 | 10.97 | 250,406 | -0.02(-0.18%) |
Sep 28, 2010 | 10.99 | 11.03 | 10.58 | 10.99 | 6,962 | +0.28(+2.59%) |
Sep 27, 2010 | 10.74 | 10.96 | 10.65 | 10.71 | 311,040 | +0.01(+0.05%) |
Sep 24, 2010 | 10.34 | 10.72 | 10.32 | 10.70 | 408,906 | +0.54(+5.36%) |
Sep 23, 2010 | 10.30 | 10.43 | 10.12 | 10.16 | 1,333 | -0.25(-2.42%) |
Sep 22, 2010 | 10.40 | 10.77 | 10.26 | 10.41 | 200,484 | -0.00(-0.05%) |
Sep 21, 2010 | 10.66 | 10.75 | 10.40 | 10.42 | 165,558 | -0.27(-2.55%) |
Sep 20, 2010 | 10.36 | 10.71 | 10.33 | 10.69 | 567,713 | +0.35(+3.42%) |
Sep 17, 2010 | 10.34 | 10.44 | 10.22 | 10.34 | 326,868 | -0.06(-0.58%) |
Sep 15, 2010 | 10.39 | 10.48 | 10.26 | 10.40 | 295,534 | -0.06(-0.53%) |
Sep 14, 2010 | 10.57 | 10.60 | 10.44 | 10.45 | 284,874 | -0.08(-0.77%) |
Sep 13, 2010 | 10.34 | 10.58 | 10.33 | 10.53 | 229,170 | +0.32(+3.16%) |
Sep 10, 2010 | 10.20 | 10.31 | 10.09 | 10.21 | 240,843 | +0.05(+0.45%) |
Sep 09, 2010 | 10.39 | 10.48 | 10.10 | 10.16 | 262,875 | -0.14(-1.37%) |
Sep 08, 2010 | 10.28 | 10.54 | 10.25 | 10.31 | 237,710 | -0.05(-0.44%) |
Sep 07, 2010 | 10.47 | 10.49 | 10.25 | 10.35 | 1,089 | -0.18(-1.68%) |
Sep 03, 2010 | 10.24 | 10.55 | 10.23 | 10.53 | 305,858 | +0.39(+3.89%) |
Sep 02, 2010 | 10.01 | 10.18 | 9.917 | 10.13 | 542 | -0.05(-0.50%) |
Sep 01, 2010 | 9.947 | 10.19 | 9.855 | 10.18 | 533,359 | +0.47(+4.85%) |
Aug 31, 2010 | 9.713 | 9.960 | 9.531 | 9.713 | 8,313 | +0.10(+1.00%) |
Aug 30, 2010 | 9.471 | 9.663 | 9.457 | 9.617 | 441,449 | +0.08(+0.86%) |
Aug 27, 2010 | 9.535 | 9.636 | 9.060 | 9.535 | 572,119 | +0.42(+4.61%) |
Aug 26, 2010 | 9.165 | 9.421 | 9.019 | 9.115 | 842 | -0.03(-0.35%) |
Aug 25, 2010 | 9.069 | 9.147 | 8.932 | 9.147 | 833 | +0.07(+0.81%) |
Aug 24, 2010 | 9.265 | 9.275 | 8.987 | 9.073 | 3,390 | -0.24(-2.60%) |
Aug 23, 2010 | 9.444 | 9.485 | 9.307 | 9.316 | 427,398 | -0.05(-0.59%) |
Aug 20, 2010 | 9.435 | 9.549 | 9.320 | 9.371 | 422,325 | -0.14(-1.44%) |
Aug 19, 2010 | 9.681 | 9.828 | 9.471 | 9.508 | 1,260 | -0.25(-2.53%) |
Aug 18, 2010 | 9.649 | 9.837 | 9.503 | 9.755 | 13,141 | +0.15(+1.57%) |
Aug 17, 2010 | 9.416 | 9.691 | 9.348 | 9.604 | 2,012 | +0.28(+3.04%) |
Aug 16, 2010 | 9.265 | 9.412 | 9.224 | 9.320 | 318,227 | -0.02(-0.24%) |
Aug 13, 2010 | 9.343 | 9.425 | 9.188 | 9.343 | 267,059 | -0.03(-0.29%) |
Aug 12, 2010 | 9.206 | 9.403 | 9.073 | 9.371 | 298,468 | +0.02(+0.24%) |
Aug 11, 2010 | 9.704 | 9.704 | 9.179 | 9.348 | 801,797 | -0.59(-5.89%) |
Aug 10, 2010 | 10.19 | 10.19 | 9.892 | 9.933 | 1,557 | -0.36(-3.51%) |
Aug 09, 2010 | 10.47 | 10.60 | 10.24 | 10.29 | 765,306 | +0.01(+0.13%) |
Aug 06, 2010 | 10.28 | 10.38 | 10.01 | 10.28 | 470,857 | +0.22(+2.18%) |
Aug 05, 2010 | 10.08 | 10.14 | 10.01 | 10.06 | 229,028 | -0.14(-1.34%) |
Aug 04, 2010 | 10.27 | 10.29 | 10.11 | 10.20 | 264,598 | -0.04(-0.36%) |
Aug 03, 2010 | 10.34 | 10.46 | 10.21 | 10.23 | 165,359 | -0.18(-1.75%) |