Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.53 | 10.65 | 10.48 | 10.55 | 1,511,452 | -0.05(-0.47%) |
Oct 28, 2010 | 10.61 | 10.64 | 10.41 | 10.60 | 98,963 | -0.36(-3.28%) |
Oct 27, 2010 | 11.03 | 11.06 | 10.80 | 10.96 | 194,081 | -1.44(-11.61%) |
Oct 25, 2010 | 12.50 | 12.51 | 12.40 | 12.40 | 75,389 | -0.12(-0.96%) |
Oct 22, 2010 | 12.55 | 12.63 | 12.45 | 12.52 | 32,050 | +0.08(+0.64%) |
Oct 21, 2010 | 12.51 | 12.65 | 12.36 | 12.44 | 42,476 | +0.15(+1.22%) |
Oct 20, 2010 | 12.28 | 12.45 | 12.28 | 12.29 | 70,021 | -0.31(-2.46%) |
Oct 19, 2010 | 12.89 | 12.95 | 12.58 | 12.60 | 59,587 | -0.41(-3.15%) |
Oct 18, 2010 | 12.79 | 13.02 | 12.79 | 13.01 | 73,298 | +0.26(+2.04%) |
Oct 15, 2010 | 12.79 | 12.86 | 12.62 | 12.75 | 55,322 | -0.10(-0.78%) |
Oct 14, 2010 | 12.89 | 13.00 | 12.79 | 12.85 | 41,420 | +0.14(+1.10%) |
Oct 13, 2010 | 12.77 | 12.78 | 12.67 | 12.71 | 33,950 | +0.15(+1.19%) |
Oct 12, 2010 | 12.37 | 12.58 | 12.27 | 12.56 | 39,953 | -0.10(-0.79%) |
Oct 11, 2010 | 12.56 | 12.79 | 12.56 | 12.66 | 46,859 | +0.08(+0.64%) |
Oct 08, 2010 | 12.54 | 12.63 | 12.45 | 12.58 | 102,492 | -0.07(-0.55%) |
Oct 07, 2010 | 13.05 | 13.06 | 12.52 | 12.65 | 69,031 | -0.60(-4.53%) |
Oct 06, 2010 | 13.13 | 13.26 | 13.11 | 13.25 | 78,009 | +0.17(+1.30%) |
Oct 05, 2010 | 12.79 | 13.12 | 12.79 | 13.08 | 88,670 | +0.63(+5.06%) |
Oct 04, 2010 | 12.44 | 12.55 | 12.43 | 12.45 | 48,885 | -0.15(-1.19%) |
Oct 01, 2010 | 12.68 | 12.68 | 12.49 | 12.60 | 24,484 | +0.14(+1.12%) |
Sep 30, 2010 | 12.45 | 12.62 | 12.35 | 12.46 | 128,367 | +0.23(+1.88%) |
Sep 29, 2010 | 12.16 | 12.34 | 12.15 | 12.23 | 50,681 | -0.26(-2.08%) |
Sep 28, 2010 | 12.40 | 12.51 | 12.02 | 12.49 | 67,486 | +0.34(+2.80%) |
Sep 27, 2010 | 12.15 | 12.21 | 12.08 | 12.15 | 72,403 | -0.53(-4.18%) |
Sep 24, 2010 | 12.45 | 12.71 | 12.45 | 12.68 | 46,564 | +0.56(+4.62%) |
Sep 23, 2010 | 12.25 | 12.25 | 12.00 | 12.12 | 92,656 | -0.51(-4.04%) |
Sep 22, 2010 | 12.64 | 12.76 | 12.59 | 12.63 | 28,705 | +0.26(+2.10%) |
Sep 21, 2010 | 12.30 | 12.45 | 12.13 | 12.37 | 50,083 | -0.03(-0.24%) |
Sep 20, 2010 | 12.31 | 12.49 | 12.27 | 12.40 | 40,034 | -0.20(-1.59%) |
Sep 17, 2010 | 12.67 | 12.67 | 12.50 | 12.60 | 26,612 | -0.25(-1.95%) |
Sep 15, 2010 | 12.80 | 12.87 | 12.67 | 12.85 | 168,272 | -0.23(-1.76%) |
Sep 14, 2010 | 12.87 | 13.15 | 12.80 | 13.08 | 310,771 | +0.47(+3.73%) |
Sep 13, 2010 | 12.38 | 12.62 | 12.37 | 12.61 | 390,605 | +0.80(+6.77%) |
Sep 10, 2010 | 11.84 | 11.84 | 11.73 | 11.81 | 91,656 | -0.08(-0.67%) |
Sep 09, 2010 | 11.94 | 11.99 | 11.84 | 11.89 | 150,020 | -0.53(-4.27%) |
Sep 08, 2010 | 12.54 | 12.62 | 12.38 | 12.42 | 838,840 | +0.02(+0.16%) |
Sep 07, 2010 | 12.54 | 12.55 | 12.32 | 12.40 | 211,828 | -0.35(-2.75%) |
Sep 03, 2010 | 12.85 | 12.91 | 12.65 | 12.75 | 235,103 | +0.12(+0.95%) |
Sep 02, 2010 | 12.80 | 12.84 | 12.60 | 12.63 | 736,197 | -0.17(-1.33%) |
Sep 01, 2010 | 12.80 | 13.00 | 12.74 | 12.80 | 1,063,803 | +0.48(+3.90%) |
Aug 31, 2010 | 12.53 | 12.57 | 12.29 | 12.32 | 119,128 | -0.31(-2.45%) |
Aug 30, 2010 | 12.93 | 12.96 | 12.62 | 12.63 | 90,058 | -0.57(-4.32%) |
Aug 27, 2010 | 13.15 | 13.20 | 12.89 | 13.20 | 67,369 | +0.00(+0.00%) |
Aug 26, 2010 | 13.23 | 13.35 | 13.14 | 13.20 | 54,309 | +0.18(+1.38%) |
Aug 25, 2010 | 12.70 | 13.06 | 12.62 | 13.02 | 100,826 | -0.43(-3.20%) |
Aug 24, 2010 | 13.39 | 13.60 | 13.28 | 13.45 | 82,130 | -0.28(-2.04%) |
Aug 23, 2010 | 13.68 | 13.82 | 13.63 | 13.73 | 232,283 | +0.26(+1.93%) |
Aug 20, 2010 | 13.58 | 13.58 | 13.31 | 13.47 | 390,444 | -0.51(-3.65%) |
Aug 19, 2010 | 14.12 | 14.20 | 13.80 | 13.98 | 1,778,159 | -0.08(-0.57%) |
Aug 18, 2010 | 14.65 | 14.65 | 13.90 | 14.06 | 2,599,310 | -4.08(-22.49%) |
Aug 17, 2010 | 17.69 | 18.27 | 17.69 | 18.14 | 83,565 | +0.64(+3.66%) |
Aug 16, 2010 | 17.25 | 17.65 | 17.15 | 17.50 | 36,942 | -0.14(-0.79%) |
Aug 13, 2010 | 17.53 | 17.73 | 17.52 | 17.64 | 85,396 | +0.45(+2.62%) |
Aug 12, 2010 | 16.79 | 17.23 | 16.76 | 17.19 | 47,697 | +0.69(+4.18%) |
Aug 11, 2010 | 16.85 | 16.85 | 16.50 | 16.50 | 80,871 | -1.10(-6.25%) |
Aug 10, 2010 | 17.54 | 17.65 | 17.28 | 17.60 | 30,796 | -0.46(-2.55%) |
Aug 09, 2010 | 17.99 | 18.07 | 17.91 | 18.06 | 85,132 | +0.21(+1.18%) |
Aug 06, 2010 | 17.55 | 17.85 | 17.55 | 17.85 | 34,890 | +0.50(+2.88%) |
Aug 05, 2010 | 17.21 | 17.35 | 17.20 | 17.35 | 76,006 | +0.30(+1.76%) |
Aug 04, 2010 | 16.71 | 17.14 | 16.71 | 17.05 | 67,603 | +0.51(+3.08%) |
Aug 03, 2010 | 16.83 | 16.91 | 16.52 | 16.54 | 244,379 | -0.43(-2.53%) |