Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.89 | 13.18 | 12.86 | 13.13 | 153,871 | +0.18(+1.36%) |
Oct 28, 2010 | 13.10 | 13.22 | 12.85 | 12.95 | 130,900 | -0.07(-0.51%) |
Oct 27, 2010 | 13.02 | 13.13 | 12.77 | 13.02 | 103,859 | -0.15(-1.11%) |
Oct 25, 2010 | 13.24 | 13.31 | 13.11 | 13.16 | 88,815 | -0.01(-0.06%) |
Oct 22, 2010 | 13.15 | 13.18 | 13.03 | 13.17 | 68,314 | +0.06(+0.45%) |
Oct 21, 2010 | 13.16 | 13.25 | 12.84 | 13.11 | 117,650 | +0.01(+0.06%) |
Oct 20, 2010 | 13.13 | 13.29 | 13.06 | 13.10 | 122,012 | +0.06(+0.45%) |
Oct 19, 2010 | 13.08 | 13.40 | 12.96 | 13.04 | 133,612 | -0.24(-1.82%) |
Oct 18, 2010 | 13.26 | 13.33 | 13.18 | 13.29 | 123,636 | +0.02(+0.17%) |
Oct 15, 2010 | 13.59 | 13.65 | 13.16 | 13.26 | 220,523 | -0.21(-1.57%) |
Oct 14, 2010 | 13.45 | 13.54 | 13.32 | 13.48 | 158,842 | +0.04(+0.33%) |
Oct 13, 2010 | 13.53 | 13.64 | 13.35 | 13.43 | 129,775 | -0.04(-0.27%) |
Oct 12, 2010 | 13.23 | 13.51 | 13.11 | 13.47 | 105,597 | +0.17(+1.26%) |
Oct 11, 2010 | 13.48 | 13.53 | 13.28 | 13.30 | 89,655 | -0.18(-1.30%) |
Oct 08, 2010 | 13.48 | 13.58 | 12.91 | 13.48 | 158,581 | +0.56(+4.36%) |
Oct 07, 2010 | 13.02 | 13.02 | 12.80 | 12.91 | 80,191 | -0.01(-0.06%) |
Oct 06, 2010 | 12.94 | 13.01 | 12.80 | 12.92 | 179,256 | -0.06(-0.45%) |
Oct 05, 2010 | 12.84 | 13.15 | 12.82 | 12.98 | 236,209 | +0.31(+2.42%) |
Oct 04, 2010 | 12.75 | 12.75 | 12.39 | 12.67 | 171,815 | -0.09(-0.69%) |
Oct 01, 2010 | 12.76 | 12.80 | 12.64 | 12.76 | 77,609 | +0.12(+0.96%) |
Sep 30, 2010 | 12.64 | 12.86 | 12.58 | 12.64 | 2,141 | -0.03(-0.21%) |
Sep 29, 2010 | 12.35 | 12.72 | 12.17 | 12.66 | 161,217 | +0.34(+2.73%) |
Sep 28, 2010 | 12.37 | 12.41 | 12.15 | 12.33 | 298 | +0.05(+0.41%) |
Sep 27, 2010 | 12.29 | 12.42 | 12.24 | 12.28 | 265,461 | -0.07(-0.59%) |
Sep 24, 2010 | 12.19 | 12.39 | 12.15 | 12.35 | 317,641 | +0.36(+3.02%) |
Sep 23, 2010 | 11.99 | 12.40 | 11.94 | 11.99 | 34,657 | -0.33(-2.65%) |
Sep 22, 2010 | 12.23 | 12.45 | 12.08 | 12.31 | 162,935 | -0.01(-0.06%) |
Sep 21, 2010 | 12.47 | 12.55 | 12.23 | 12.32 | 209,852 | -0.16(-1.28%) |
Sep 20, 2010 | 12.44 | 12.68 | 12.29 | 12.48 | 286,669 | +0.14(+1.11%) |
Sep 17, 2010 | 12.34 | 12.47 | 11.73 | 12.34 | 294,770 | +0.42(+3.52%) |
Sep 15, 2010 | 11.85 | 12.02 | 11.81 | 11.92 | 158,122 | +0.04(+0.30%) |
Sep 14, 2010 | 11.89 | 11.94 | 11.78 | 11.89 | 216,620 | -0.06(-0.48%) |
Sep 13, 2010 | 11.67 | 12.07 | 11.61 | 11.94 | 221,575 | +0.43(+3.71%) |
Sep 10, 2010 | 11.51 | 11.71 | 11.42 | 11.52 | 122,745 | +0.01(+0.13%) |
Sep 09, 2010 | 11.60 | 11.66 | 11.36 | 11.50 | 137,418 | +0.03(+0.25%) |
Sep 08, 2010 | 11.52 | 11.59 | 11.34 | 11.47 | 97,670 | +0.02(+0.19%) |
Sep 07, 2010 | 11.50 | 11.69 | 11.39 | 11.45 | 1,005 | -0.07(-0.63%) |
Sep 03, 2010 | 11.43 | 11.55 | 11.30 | 11.52 | 208,037 | +0.28(+2.51%) |
Sep 02, 2010 | 10.97 | 11.26 | 10.89 | 11.24 | 499 | +0.25(+2.31%) |
Sep 01, 2010 | 10.76 | 11.00 | 10.62 | 10.99 | 374,768 | +0.41(+3.83%) |
Aug 31, 2010 | 10.58 | 10.90 | 10.50 | 10.58 | 828 | -0.09(-0.82%) |
Aug 30, 2010 | 10.81 | 10.97 | 10.65 | 10.67 | 295,438 | -0.16(-1.47%) |
Aug 27, 2010 | 10.83 | 10.87 | 10.55 | 10.83 | 222,490 | +0.14(+1.36%) |
Aug 26, 2010 | 10.74 | 10.90 | 10.65 | 10.68 | 1,946 | -0.04(-0.40%) |
Aug 25, 2010 | 10.55 | 10.80 | 10.45 | 10.73 | 697 | +0.13(+1.23%) |
Aug 24, 2010 | 10.83 | 10.90 | 10.58 | 10.60 | 2,832 | -0.36(-3.30%) |
Aug 23, 2010 | 11.02 | 11.13 | 10.78 | 10.96 | 235,846 | +0.02(+0.20%) |
Aug 20, 2010 | 10.67 | 11.00 | 10.27 | 10.94 | 407,208 | +0.20(+1.82%) |
Aug 19, 2010 | 11.00 | 11.10 | 10.70 | 10.74 | 2,433 | -0.22(-1.98%) |
Aug 18, 2010 | 10.96 | 11.18 | 10.86 | 10.96 | 291,270 | -0.01(-0.07%) |
Aug 17, 2010 | 10.89 | 11.17 | 10.85 | 10.97 | 1,681 | +0.25(+2.30%) |
Aug 16, 2010 | 10.62 | 10.76 | 10.59 | 10.72 | 171,142 | +0.07(+0.68%) |
Aug 13, 2010 | 10.65 | 11.04 | 10.44 | 10.65 | 346,480 | +0.89(+9.13%) |
Aug 12, 2010 | 9.728 | 9.880 | 9.713 | 9.757 | 118,621 | -0.11(-1.10%) |
Aug 11, 2010 | 10.18 | 10.28 | 9.851 | 9.865 | 222,254 | -0.63(-6.00%) |
Aug 10, 2010 | 10.65 | 10.65 | 10.28 | 10.50 | 115,451 | -0.32(-2.95%) |
Aug 09, 2010 | 10.58 | 10.84 | 10.50 | 10.81 | 82,195 | +0.32(+3.04%) |
Aug 06, 2010 | 10.50 | 10.56 | 10.23 | 10.50 | 118,613 | -0.10(-0.96%) |
Aug 05, 2010 | 10.60 | 10.67 | 10.43 | 10.60 | 99,144 | -0.11(-1.02%) |
Aug 04, 2010 | 10.52 | 10.73 | 10.47 | 10.71 | 73,650 | +0.21(+2.00%) |
Aug 03, 2010 | 10.74 | 10.74 | 10.42 | 10.50 | 65,548 | -0.26(-2.42%) |